NIFTY BANK 60,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,580.25 and a low of ₹750. Final close ₹1,231.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹827.95 | ₹1,032 | ₹750 | ₹980.6 | 1,66,075 | 17,535 |
| 2 Dec 2025 | ₹1,059.85 | ₹1,145.45 | ₹955.55 | ₹1,095 | 35,980 | 21,245 |
| 3 Dec 2025 | ₹1,174.95 | ₹1,326.6 | ₹1,010 | ₹1,017 | 5,880 | 19,915 |
| 4 Dec 2025 | ₹1,107.55 | ₹1,215.4 | ₹953.1 | ₹1,072.35 | 13,475 | 19,075 |
| 5 Dec 2025 | ₹1,044 | ₹1,079.55 | ₹760 | ₹767.8 | 64,295 | 23,520 |
| 8 Dec 2025 | ₹788.25 | ₹1,230.35 | ₹768.4 | ₹1,158.65 | 69,790 | 28,420 |
| 9 Dec 2025 | ₹1,284.7 | ₹1,345 | ₹1,020 | ₹1,101 | 7,105 | 27,720 |
| 10 Dec 2025 | ₹1,080 | ₹1,409.15 | ₹984.1 | ₹1,345.6 | 20,790 | 27,440 |
| 11 Dec 2025 | ₹1,284.8 | ₹1,406.45 | ₹961.9 | ₹1,094.9 | 11,585 | 25,865 |
| 12 Dec 2025 | ₹966.7 | ₹1,112.4 | ₹847.75 | ₹940.9 | 23,415 | 27,020 |
| 15 Dec 2025 | ₹1,040 | ₹1,181.25 | ₹875.75 | ₹905.9 | 16,800 | 24,955 |
| 16 Dec 2025 | ₹980 | ₹1,252 | ₹963.75 | ₹1,229.9 | 14,315 | 27,055 |
| 17 Dec 2025 | ₹1,282.05 | ₹1,427.8 | ₹1,282 | ₹1,303.55 | 7,945 | 22,050 |
| 18 Dec 2025 | ₹1,420 | ₹1,522.15 | ₹1,147.8 | ₹1,384.2 | 11,970 | 14,700 |
| 19 Dec 2025 | ₹1,200.35 | ₹1,315 | ₹1,175 | ₹1,236.55 | 4,025 | 14,455 |
| 22 Dec 2025 | ₹1,056.7 | ₹1,070.5 | ₹983.9 | ₹1,023.25 | 6,685 | 13,755 |
| 23 Dec 2025 | ₹1,048.15 | ₹1,074.3 | ₹952.25 | ₹1,034.75 | 12,110 | 13,685 |
| 24 Dec 2025 | ₹991.55 | ₹1,183.55 | ₹855 | ₹1,183.55 | 22,925 | 11,935 |
| 26 Dec 2025 | ₹1,246.75 | ₹1,365 | ₹1,230 | ₹1,364.3 | 2,135 | 11,060 |
| 29 Dec 2025 | ₹1,370 | ₹1,561.35 | ₹1,300 | ₹1,456.6 | 2,415 | 10,045 |
| 30 Dec 2025 | ₹1,558.05 | ₹1,580.25 | ₹1,230.45 | ₹1,231.1 | 3,605 | 8,785 |