NIFTY BANK 60,300 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,552.6 and a low of ₹702.4. Final close ₹1,133.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹824.6 | ₹973.55 | ₹702.4 | ₹927.35 | 6,95,905 | 91,035 |
| 2 Dec 2025 | ₹974 | ₹1,080.05 | ₹899.35 | ₹1,026.5 | 1,05,245 | 79,765 |
| 3 Dec 2025 | ₹1,047.95 | ₹1,260 | ₹948.4 | ₹954.15 | 18,445 | 79,135 |
| 4 Dec 2025 | ₹986.8 | ₹1,145 | ₹887 | ₹1,008 | 45,290 | 76,510 |
| 5 Dec 2025 | ₹987 | ₹1,008.35 | ₹706.35 | ₹713.45 | 1,94,040 | 48,195 |
| 8 Dec 2025 | ₹745.95 | ₹1,167.4 | ₹713.1 | ₹1,091.55 | 1,73,075 | 85,995 |
| 9 Dec 2025 | ₹1,169.25 | ₹1,277.5 | ₹949.65 | ₹1,025.15 | 28,350 | 71,575 |
| 10 Dec 2025 | ₹1,032.95 | ₹1,325.5 | ₹922.1 | ₹1,276.35 | 35,105 | 62,580 |
| 11 Dec 2025 | ₹1,305 | ₹1,346.05 | ₹884.65 | ₹1,020.25 | 96,285 | 46,900 |
| 12 Dec 2025 | ₹920 | ₹1,035 | ₹784.25 | ₹868.55 | 1,36,535 | 44,310 |
| 15 Dec 2025 | ₹986.95 | ₹1,103.75 | ₹806.6 | ₹834.95 | 44,415 | 45,500 |
| 16 Dec 2025 | ₹909 | ₹1,172.2 | ₹896.35 | ₹1,169 | 28,350 | 44,100 |
| 17 Dec 2025 | ₹1,152 | ₹1,349.1 | ₹1,070.75 | ₹1,230.1 | 11,130 | 38,045 |
| 18 Dec 2025 | ₹1,325 | ₹1,431.45 | ₹1,064.05 | ₹1,296.05 | 10,395 | 33,600 |
| 19 Dec 2025 | ₹1,165 | ₹1,254.85 | ₹1,090 | ₹1,147.85 | 4,970 | 32,060 |
| 22 Dec 2025 | ₹960 | ₹992.7 | ₹897.05 | ₹940.5 | 26,110 | 31,325 |
| 23 Dec 2025 | ₹929.75 | ₹990 | ₹865 | ₹945 | 17,850 | 30,660 |
| 24 Dec 2025 | ₹911.4 | ₹1,096 | ₹760 | ₹1,096 | 23,765 | 27,405 |
| 26 Dec 2025 | ₹1,130 | ₹1,267.9 | ₹1,101.75 | ₹1,255.9 | 7,140 | 26,145 |
| 29 Dec 2025 | ₹1,237.15 | ₹1,466 | ₹1,204.65 | ₹1,368 | 6,405 | 25,270 |
| 30 Dec 2025 | ₹1,494.95 | ₹1,552.6 | ₹1,129 | ₹1,133 | 10,185 | 18,165 |