NIFTY BANK 61,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,742 and a low of ₹1,416.5. Final close ₹2,343.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,517.3 | ₹1,793.15 | ₹1,416.5 | ₹1,758.3 | 26,180 | 18,865 |
| 2 Dec 2025 | ₹1,817.2 | ₹1,970.05 | ₹1,720 | ₹1,934.8 | 13,755 | 17,710 |
| 3 Dec 2025 | ₹1,952.05 | ₹2,222.8 | ₹1,833.4 | ₹1,851.3 | 7,070 | 18,095 |
| 4 Dec 2025 | ₹1,875.1 | ₹2,114.15 | ₹1,773 | ₹1,937.05 | 5,075 | 18,795 |
| 5 Dec 2025 | ₹1,940 | ₹1,950 | ₹1,523 | ₹1,554.9 | 20,055 | 21,245 |
| 8 Dec 2025 | ₹1,635 | ₹2,149.85 | ₹1,585 | ₹2,065.25 | 15,015 | 21,245 |
| 9 Dec 2025 | ₹2,275 | ₹2,275 | ₹1,931.05 | ₹2,004.2 | 3,255 | 19,460 |
| 10 Dec 2025 | ₹2,097.9 | ₹2,372.5 | ₹1,905 | ₹2,314.4 | 4,270 | 17,955 |
| 11 Dec 2025 | ₹2,225.5 | ₹2,308 | ₹1,861.7 | ₹2,049.6 | 3,220 | 18,270 |
| 12 Dec 2025 | ₹1,885 | ₹2,010 | ₹1,750.05 | ₹1,888.35 | 2,275 | 17,710 |
| 15 Dec 2025 | ₹1,984.8 | ₹2,159.9 | ₹1,820 | ₹1,844.85 | 2,765 | 17,920 |
| 16 Dec 2025 | ₹1,945.1 | ₹2,257.6 | ₹1,933.3 | ₹2,257.6 | 3,080 | 17,535 |
| 17 Dec 2025 | ₹2,300 | ₹2,455.65 | ₹2,240 | ₹2,393 | 1,925 | 17,290 |
| 18 Dec 2025 | ₹2,265 | ₹2,430.6 | ₹2,159.5 | ₹2,420.05 | 1,750 | 16,940 |
| 19 Dec 2025 | ₹2,260 | ₹2,295 | ₹2,260 | ₹2,275 | 595 | 17,570 |
| 22 Dec 2025 | ₹2,075 | ₹2,099 | ₹2,042.6 | ₹2,083.3 | 1,365 | 17,500 |
| 23 Dec 2025 | ₹2,066.5 | ₹2,125.15 | ₹2,005 | ₹2,092.15 | 1,050 | 17,255 |
| 24 Dec 2025 | ₹2,038 | ₹2,220.65 | ₹1,935 | ₹2,220.65 | 980 | 16,975 |
| 26 Dec 2025 | ₹2,291.95 | ₹2,490.4 | ₹2,291.95 | ₹2,460 | 2,765 | 15,680 |
| 29 Dec 2025 | ₹2,459.95 | ₹2,657.9 | ₹2,406.95 | ₹2,570 | 9,765 | 13,510 |
| 30 Dec 2025 | ₹2,660.4 | ₹2,742 | ₹2,329.7 | ₹2,343.6 | 2,415 | 13,020 |