NIFTY BANK 64,000 PE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹5,290.05 and a low of ₹3,700. Final close ₹4,835.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,725 | ₹4,150.65 | ₹3,700 | ₹4,056.25 | 1,645 | 20,300 |
| 2 Dec 2025 | ₹4,145.15 | ₹4,145.15 | ₹4,090.45 | ₹4,090.45 | 105 | 20,405 |
| 3 Dec 2025 | ₹4,650 | ₹4,671.65 | ₹4,197.95 | ₹4,246.8 | 3,290 | 19,075 |
| 4 Dec 2025 | ₹4,170 | ₹4,488.75 | ₹4,150 | ₹4,360 | 630 | 18,725 |
| 5 Dec 2025 | ₹4,330 | ₹4,330 | ₹3,900 | ₹3,936.7 | 630 | 18,900 |
| 8 Dec 2025 | ₹4,257.05 | ₹4,570 | ₹4,220 | ₹4,570 | 280 | 18,865 |
| 9 Dec 2025 | ₹4,765 | ₹4,765 | ₹4,437.65 | ₹4,437.65 | 245 | 18,725 |
| 11 Dec 2025 | ₹4,874.3 | ₹4,874.3 | ₹4,143.5 | ₹4,424.15 | 2,240 | 17,605 |
| 12 Dec 2025 | ₹4,235 | ₹4,235 | ₹4,235 | ₹4,235 | 35 | 17,535 |
| 15 Dec 2025 | ₹4,321 | ₹4,321 | ₹4,299 | ₹4,299 | 140 | 17,500 |
| 16 Dec 2025 | ₹4,655 | ₹4,752.75 | ₹4,655 | ₹4,752.75 | 175 | 17,290 |
| 17 Dec 2025 | ₹4,985.2 | ₹4,985.2 | ₹4,830 | ₹4,830 | 105 | 17,220 |
| 18 Dec 2025 | ₹4,811 | ₹4,940.5 | ₹4,650.4 | ₹4,940.5 | 1,330 | 16,590 |
| 19 Dec 2025 | ₹4,785 | ₹4,821.4 | ₹4,738.9 | ₹4,821.4 | 140 | 16,520 |
| 22 Dec 2025 | ₹4,000 | ₹4,595 | ₹4,000 | ₹4,565 | 210 | 16,380 |
| 23 Dec 2025 | ₹4,700 | ₹4,700 | ₹4,576 | ₹4,576 | 140 | 16,240 |
| 24 Dec 2025 | ₹4,450 | ₹4,500 | ₹4,435 | ₹4,490 | 1,680 | 15,225 |
| 26 Dec 2025 | ₹4,872.8 | ₹4,985.9 | ₹4,809 | ₹4,985.9 | 595 | 14,280 |
| 29 Dec 2025 | ₹4,935.9 | ₹5,160.05 | ₹4,901.4 | ₹5,059.6 | 5,005 | 9,660 |
| 30 Dec 2025 | ₹5,200 | ₹5,290.05 | ₹4,835 | ₹4,835 | 1,610 | 9,065 |