NIFTY BANK 60,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,804.65 and a low of ₹852. Final close ₹1,535.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹891.6 | ₹1,151.6 | ₹852 | ₹1,105.9 | 80,605 | 22,365 |
| 2 Dec 2025 | ₹1,187.95 | ₹1,281.6 | ₹1,072 | ₹1,236 | 17,535 | 15,190 |
| 3 Dec 2025 | ₹1,290.1 | ₹1,473.9 | ₹1,149.75 | ₹1,152.3 | 50,470 | 54,775 |
| 4 Dec 2025 | ₹1,236.35 | ₹1,359.25 | ₹1,080 | ₹1,206.75 | 33,390 | 32,865 |
| 5 Dec 2025 | ₹1,206.8 | ₹1,207.3 | ₹879.05 | ₹884.7 | 64,680 | 25,375 |
| 8 Dec 2025 | ₹886.05 | ₹1,398.7 | ₹886.05 | ₹1,306.35 | 94,710 | 39,585 |
| 9 Dec 2025 | ₹1,439.55 | ₹1,479.55 | ₹1,159.65 | ₹1,247.9 | 9,205 | 35,210 |
| 10 Dec 2025 | ₹1,239.05 | ₹1,572.7 | ₹1,135 | ₹1,505.75 | 9,520 | 28,700 |
| 11 Dec 2025 | ₹1,439.15 | ₹1,561.75 | ₹1,112.8 | ₹1,248.15 | 19,915 | 22,225 |
| 12 Dec 2025 | ₹1,115.1 | ₹1,240.25 | ₹987.8 | ₹1,084.95 | 8,995 | 21,560 |
| 15 Dec 2025 | ₹1,165.65 | ₹1,340.45 | ₹1,032.65 | ₹1,067.65 | 2,870 | 21,105 |
| 16 Dec 2025 | ₹1,159.9 | ₹1,433.45 | ₹1,159.9 | ₹1,412.1 | 5,425 | 22,435 |
| 17 Dec 2025 | ₹1,454.05 | ₹1,568.05 | ₹1,442.3 | ₹1,540.55 | 805 | 21,630 |
| 18 Dec 2025 | ₹1,714.15 | ₹1,714.15 | ₹1,310.85 | ₹1,556.6 | 1,995 | 19,985 |
| 19 Dec 2025 | ₹1,425.05 | ₹1,425.05 | ₹1,406.05 | ₹1,407.6 | 665 | 19,565 |
| 22 Dec 2025 | ₹1,235.6 | ₹1,250 | ₹1,172.1 | ₹1,213.8 | 2,625 | 19,250 |
| 23 Dec 2025 | ₹1,147.35 | ₹1,250.95 | ₹1,138.4 | ₹1,201.6 | 2,520 | 18,935 |
| 24 Dec 2025 | ₹1,141 | ₹1,332.3 | ₹1,040 | ₹1,332.15 | 5,320 | 18,130 |
| 26 Dec 2025 | ₹1,465.95 | ₹1,556.4 | ₹1,423.35 | ₹1,556.4 | 910 | 17,570 |
| 29 Dec 2025 | ₹1,650 | ₹1,761.45 | ₹1,622.35 | ₹1,634 | 875 | 17,255 |
| 30 Dec 2025 | ₹1,804.65 | ₹1,804.65 | ₹1,495.45 | ₹1,535.05 | 1,470 | 16,555 |