NIFTY BANK 60,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,443.65 and a low of ₹652.45. Final close ₹1,029.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹770 | ₹920 | ₹657.6 | ₹866.6 | 12,39,945 | 94,710 |
| 2 Dec 2025 | ₹920.85 | ₹1,017.2 | ₹841.5 | ₹969.95 | 1,76,925 | 68,950 |
| 3 Dec 2025 | ₹987.95 | ₹1,195 | ₹883.05 | ₹899 | 37,345 | 65,275 |
| 4 Dec 2025 | ₹924.8 | ₹1,088.15 | ₹828 | ₹946.2 | 89,845 | 67,200 |
| 5 Dec 2025 | ₹967.05 | ₹1,001 | ₹652.45 | ₹660 | 2,57,530 | 69,545 |
| 8 Dec 2025 | ₹670.8 | ₹1,101.1 | ₹661.5 | ₹1,029 | 2,52,875 | 51,905 |
| 9 Dec 2025 | ₹1,084.05 | ₹1,204.8 | ₹881 | ₹953.45 | 31,465 | 52,080 |
| 10 Dec 2025 | ₹956.4 | ₹1,226.8 | ₹851.85 | ₹1,202.55 | 30,415 | 50,995 |
| 11 Dec 2025 | ₹1,157.95 | ₹1,278 | ₹821.7 | ₹948.3 | 35,595 | 50,610 |
| 12 Dec 2025 | ₹836 | ₹953.4 | ₹722 | ₹802.75 | 80,850 | 51,030 |
| 15 Dec 2025 | ₹917.95 | ₹1,033.45 | ₹742.5 | ₹771.9 | 47,005 | 49,525 |
| 16 Dec 2025 | ₹840 | ₹1,115.25 | ₹820 | ₹1,115.25 | 26,250 | 51,555 |
| 17 Dec 2025 | ₹1,115.25 | ₹1,249.65 | ₹1,016.7 | ₹1,145.05 | 13,895 | 43,225 |
| 18 Dec 2025 | ₹1,246.8 | ₹1,332.05 | ₹963.55 | ₹1,193.1 | 15,085 | 38,255 |
| 19 Dec 2025 | ₹1,090.55 | ₹1,169.85 | ₹1,014.5 | ₹1,051.25 | 6,615 | 38,745 |
| 22 Dec 2025 | ₹937.95 | ₹946.05 | ₹817.4 | ₹852.2 | 29,435 | 39,690 |
| 23 Dec 2025 | ₹832.05 | ₹907.4 | ₹780.35 | ₹858 | 35,630 | 37,660 |
| 24 Dec 2025 | ₹823.55 | ₹996.7 | ₹675 | ₹995 | 51,135 | 35,560 |
| 26 Dec 2025 | ₹1,027.5 | ₹1,195.15 | ₹988.3 | ₹1,150.8 | 17,535 | 31,220 |
| 29 Dec 2025 | ₹1,126.8 | ₹1,364.45 | ₹1,109 | ₹1,267.35 | 10,045 | 28,840 |
| 30 Dec 2025 | ₹1,333.35 | ₹1,443.65 | ₹1,024.8 | ₹1,029.55 | 21,455 | 21,525 |