NIFTY BANK 59,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,048.15 and a low of ₹367. Final close ₹627.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹589.95 | ₹712.85 | ₹490 | ₹665.6 | 20,94,365 | 1,87,145 |
| 2 Dec 2025 | ₹728 | ₹790 | ₹644 | ₹746.75 | 12,31,720 | 2,04,680 |
| 3 Dec 2025 | ₹745 | ₹940.4 | ₹670 | ₹681.15 | 4,24,900 | 1,88,755 |
| 4 Dec 2025 | ₹693.7 | ₹837.4 | ₹620.3 | ₹720.65 | 5,96,715 | 1,85,780 |
| 5 Dec 2025 | ₹737.5 | ₹770.7 | ₹475 | ₹475.05 | 16,23,860 | 2,93,860 |
| 8 Dec 2025 | ₹510 | ₹853.2 | ₹478.8 | ₹776.05 | 14,96,320 | 2,34,080 |
| 9 Dec 2025 | ₹840 | ₹939 | ₹654.4 | ₹718.25 | 3,39,535 | 1,88,825 |
| 10 Dec 2025 | ₹724.95 | ₹972 | ₹620.8 | ₹930.6 | 3,76,775 | 1,75,665 |
| 11 Dec 2025 | ₹858 | ₹986.8 | ₹594 | ₹695.45 | 3,03,660 | 1,67,160 |
| 12 Dec 2025 | ₹601 | ₹704.9 | ₹508.2 | ₹564 | 8,16,550 | 1,93,620 |
| 15 Dec 2025 | ₹648 | ₹756 | ₹512.75 | ₹538.8 | 5,98,045 | 2,00,865 |
| 16 Dec 2025 | ₹598 | ₹813.75 | ₹575.8 | ₹813.75 | 3,54,445 | 1,75,700 |
| 17 Dec 2025 | ₹790 | ₹933.6 | ₹710 | ₹817.9 | 1,70,870 | 1,64,815 |
| 18 Dec 2025 | ₹899.95 | ₹1,010.5 | ₹669.05 | ₹874.6 | 2,03,035 | 1,52,530 |
| 19 Dec 2025 | ₹804 | ₹836.65 | ₹692.25 | ₹730.75 | 1,19,735 | 1,45,565 |
| 22 Dec 2025 | ₹650 | ₹650 | ₹524 | ₹552.6 | 2,95,190 | 1,54,420 |
| 23 Dec 2025 | ₹532.45 | ₹581.7 | ₹478.8 | ₹528.8 | 4,02,920 | 1,47,980 |
| 24 Dec 2025 | ₹517.95 | ₹636.55 | ₹367 | ₹628.95 | 8,05,210 | 1,40,105 |
| 26 Dec 2025 | ₹625.4 | ₹805 | ₹608.45 | ₹761 | 1,76,680 | 1,14,415 |
| 29 Dec 2025 | ₹734 | ₹982.65 | ₹708 | ₹872 | 93,975 | 98,595 |
| 30 Dec 2025 | ₹910 | ₹1,048.15 | ₹620.15 | ₹627.2 | 1,19,455 | 78,190 |