NIFTY BANK 62,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,253.05 and a low of ₹1,812. Final close ₹2,835.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,904.55 | ₹2,248 | ₹1,812 | ₹2,181.7 | 23,765 | 74,865 |
| 2 Dec 2025 | ₹2,276 | ₹2,414.9 | ₹2,141.15 | ₹2,380.15 | 8,015 | 74,690 |
| 3 Dec 2025 | ₹2,425 | ₹2,698 | ₹2,275.1 | ₹2,288.3 | 13,510 | 72,275 |
| 4 Dec 2025 | ₹2,417.75 | ₹2,575.95 | ₹2,199.9 | ₹2,391.25 | 13,230 | 70,525 |
| 5 Dec 2025 | ₹2,450 | ₹2,450 | ₹1,960.2 | ₹1,978.2 | 20,160 | 75,180 |
| 8 Dec 2025 | ₹2,018 | ₹2,610 | ₹1,992.55 | ₹2,514.2 | 14,980 | 76,125 |
| 9 Dec 2025 | ₹2,710 | ₹2,768 | ₹2,360 | ₹2,481.15 | 13,195 | 76,230 |
| 10 Dec 2025 | ₹2,477.4 | ₹2,850 | ₹2,366.55 | ₹2,800 | 17,430 | 73,185 |
| 11 Dec 2025 | ₹2,775 | ₹2,852.7 | ₹2,335.05 | ₹2,528 | 7,595 | 73,045 |
| 12 Dec 2025 | ₹2,365 | ₹2,528.7 | ₹2,226.25 | ₹2,350.25 | 20,790 | 85,890 |
| 15 Dec 2025 | ₹2,460 | ₹2,635 | ₹2,276.3 | ₹2,322.45 | 11,620 | 81,340 |
| 16 Dec 2025 | ₹2,490 | ₹2,762.2 | ₹2,490 | ₹2,762.2 | 9,240 | 77,350 |
| 17 Dec 2025 | ₹2,788.15 | ₹2,957.85 | ₹2,700 | ₹2,840.35 | 8,015 | 78,085 |
| 18 Dec 2025 | ₹2,999 | ₹3,049 | ₹2,650.2 | ₹2,941.85 | 7,175 | 75,810 |
| 19 Dec 2025 | ₹2,765.4 | ₹2,900 | ₹2,700 | ₹2,786.05 | 11,550 | 71,505 |
| 22 Dec 2025 | ₹2,600 | ₹2,632.1 | ₹2,525 | ₹2,568.2 | 9,555 | 64,820 |
| 23 Dec 2025 | ₹2,555 | ₹2,632 | ₹2,500 | ₹2,605 | 12,390 | 58,310 |
| 24 Dec 2025 | ₹2,530 | ₹2,784.15 | ₹2,439.6 | ₹2,761.9 | 24,570 | 44,625 |
| 26 Dec 2025 | ₹2,799 | ₹2,989.25 | ₹2,790 | ₹2,949.1 | 7,560 | 40,075 |
| 29 Dec 2025 | ₹2,905.05 | ₹3,177.7 | ₹2,905.05 | ₹3,060.15 | 25,970 | 21,070 |
| 30 Dec 2025 | ₹3,116.55 | ₹3,253.05 | ₹2,820.75 | ₹2,835.6 | 19,460 | 16,345 |