NIFTY BANK 59,700 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹947.35 and a low of ₹275. Final close ₹528.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹500 | ₹666.6 | ₹455.5 | ₹621.1 | 22,17,285 | 1,82,560 |
| 2 Dec 2025 | ₹671.15 | ₹740.75 | ₹601.7 | ₹693.6 | 13,92,440 | 1,80,845 |
| 3 Dec 2025 | ₹720.15 | ₹882 | ₹623.2 | ₹632.85 | 5,65,705 | 1,16,515 |
| 4 Dec 2025 | ₹646.1 | ₹780.75 | ₹577.2 | ₹673.05 | 8,33,700 | 1,50,360 |
| 5 Dec 2025 | ₹676 | ₹724 | ₹436.95 | ₹439.2 | 22,91,765 | 2,42,480 |
| 8 Dec 2025 | ₹457.05 | ₹794 | ₹442.25 | ₹720.45 | 21,15,365 | 1,76,015 |
| 9 Dec 2025 | ₹726.05 | ₹879.95 | ₹606.75 | ₹667 | 4,61,475 | 1,71,255 |
| 10 Dec 2025 | ₹671.75 | ₹906.1 | ₹572.3 | ₹846.4 | 9,38,910 | 1,68,805 |
| 11 Dec 2025 | ₹793.85 | ₹924.85 | ₹533.05 | ₹639.65 | 7,45,010 | 1,96,245 |
| 12 Dec 2025 | ₹623.3 | ₹646.25 | ₹464.7 | ₹516.75 | 14,35,385 | 2,39,085 |
| 15 Dec 2025 | ₹581.5 | ₹694.55 | ₹464 | ₹488.7 | 11,82,510 | 2,80,525 |
| 16 Dec 2025 | ₹530 | ₹747.85 | ₹520 | ₹742.85 | 6,53,030 | 2,43,670 |
| 17 Dec 2025 | ₹745.5 | ₹858.7 | ₹646.75 | ₹744.8 | 2,40,730 | 2,15,425 |
| 18 Dec 2025 | ₹823.45 | ₹934.9 | ₹604.95 | ₹805.6 | 1,93,515 | 1,97,925 |
| 19 Dec 2025 | ₹730.05 | ₹766.7 | ₹623.75 | ₹650 | 2,16,790 | 1,78,500 |
| 22 Dec 2025 | ₹560.05 | ₹573.35 | ₹457 | ₹483.75 | 5,26,225 | 1,75,385 |
| 23 Dec 2025 | ₹454.25 | ₹512 | ₹275 | ₹451.15 | 6,78,405 | 2,45,490 |
| 24 Dec 2025 | ₹472.1 | ₹546.9 | ₹306.5 | ₹546.9 | 15,30,445 | 2,53,995 |
| 26 Dec 2025 | ₹545.4 | ₹710 | ₹525.6 | ₹666 | 3,57,770 | 2,27,640 |
| 29 Dec 2025 | ₹626 | ₹881.6 | ₹610 | ₹771 | 2,49,900 | 1,16,480 |
| 30 Dec 2025 | ₹800.05 | ₹947.35 | ₹516 | ₹528.05 | 3,17,835 | 85,505 |