NIFTY BANK 59,900 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,139.65 and a low of ₹433.55. Final close ₹729.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹545 | ₹759.3 | ₹537 | ₹716.3 | 16,23,720 | 77,840 |
| 2 Dec 2025 | ₹706.05 | ₹843.6 | ₹689.3 | ₹799.75 | 5,19,890 | 66,780 |
| 3 Dec 2025 | ₹870.9 | ₹1,000 | ₹720 | ₹726 | 1,77,345 | 54,285 |
| 4 Dec 2025 | ₹755.65 | ₹894.9 | ₹670 | ₹776.5 | 2,75,135 | 53,900 |
| 5 Dec 2025 | ₹791.6 | ₹829 | ₹516.4 | ₹520.55 | 9,46,190 | 1,03,915 |
| 8 Dec 2025 | ₹538.15 | ₹912.8 | ₹522.05 | ₹833.2 | 9,08,985 | 1,01,535 |
| 9 Dec 2025 | ₹899.95 | ₹1,003.95 | ₹708 | ₹779.7 | 1,49,520 | 96,215 |
| 10 Dec 2025 | ₹789.25 | ₹1,039.95 | ₹672.05 | ₹992.05 | 1,58,935 | 89,740 |
| 11 Dec 2025 | ₹928 | ₹1,050 | ₹644.1 | ₹750.2 | 1,89,315 | 69,440 |
| 12 Dec 2025 | ₹666 | ₹762.1 | ₹557.4 | ₹620 | 3,58,120 | 72,765 |
| 15 Dec 2025 | ₹682.05 | ₹819 | ₹565.25 | ₹591.4 | 2,61,800 | 82,495 |
| 16 Dec 2025 | ₹661.4 | ₹886.6 | ₹631.2 | ₹879.45 | 1,82,560 | 94,290 |
| 17 Dec 2025 | ₹879.45 | ₹1,012.65 | ₹780.05 | ₹893.4 | 55,860 | 83,160 |
| 18 Dec 2025 | ₹965 | ₹1,094.3 | ₹740 | ₹957.75 | 50,120 | 76,685 |
| 19 Dec 2025 | ₹882.05 | ₹920.7 | ₹765.5 | ₹807.3 | 82,425 | 58,800 |
| 22 Dec 2025 | ₹708 | ₹713.1 | ₹592.1 | ₹620.85 | 2,88,645 | 87,955 |
| 23 Dec 2025 | ₹586 | ₹656 | ₹548 | ₹599.55 | 3,77,370 | 90,510 |
| 24 Dec 2025 | ₹566 | ₹720.35 | ₹433.55 | ₹714.15 | 3,43,455 | 54,705 |
| 26 Dec 2025 | ₹712.4 | ₹901.7 | ₹701.05 | ₹856.25 | 68,215 | 42,140 |
| 29 Dec 2025 | ₹840.85 | ₹1,067.3 | ₹807.3 | ₹965.1 | 32,865 | 40,355 |
| 30 Dec 2025 | ₹1,050 | ₹1,139.65 | ₹722.25 | ₹729.6 | 40,950 | 30,590 |