NIFTY BANK 65,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹6,316 and a low of ₹4,655. Final close ₹5,798.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹4,814.1 | ₹5,087.25 | ₹4,655 | ₹5,087.25 | 1,015 | 24,710 |
| 2 Dec 2025 | ₹5,177.5 | ₹5,319.25 | ₹5,126.2 | ₹5,275 | 875 | 24,535 |
| 3 Dec 2025 | ₹5,338.15 | ₹5,609 | ₹5,200 | ₹5,200 | 1,715 | 24,885 |
| 4 Dec 2025 | ₹5,260 | ₹5,485 | ₹5,154.15 | ₹5,312.95 | 385 | 24,885 |
| 5 Dec 2025 | ₹5,300 | ₹5,325 | ₹4,909 | ₹4,950 | 1,225 | 24,955 |
| 8 Dec 2025 | ₹5,001.1 | ₹5,547 | ₹4,940 | ₹5,463.75 | 3,500 | 26,390 |
| 9 Dec 2025 | ₹5,628.25 | ₹5,663.1 | ₹5,425.15 | ₹5,441.55 | 630 | 26,740 |
| 10 Dec 2025 | ₹5,419.95 | ₹5,842.95 | ₹5,300 | ₹5,735 | 1,890 | 27,020 |
| 11 Dec 2025 | ₹5,850 | ₹5,850 | ₹5,335 | ₹5,520 | 595 | 26,985 |
| 12 Dec 2025 | ₹5,250 | ₹5,424.5 | ₹5,245 | ₹5,350 | 385 | 26,740 |
| 15 Dec 2025 | ₹5,555 | ₹5,555.7 | ₹5,300 | ₹5,310.15 | 210 | 26,740 |
| 16 Dec 2025 | ₹5,600 | ₹5,724.65 | ₹5,600 | ₹5,628 | 385 | 26,915 |
| 17 Dec 2025 | ₹5,750 | ₹5,900 | ₹5,750 | ₹5,841.35 | 840 | 26,670 |
| 18 Dec 2025 | ₹5,980 | ₹6,019.4 | ₹5,653 | ₹5,900.8 | 805 | 25,865 |
| 19 Dec 2025 | ₹5,733 | ₹5,810 | ₹5,730 | ₹5,752 | 840 | 25,900 |
| 22 Dec 2025 | ₹5,601.2 | ₹5,601.2 | ₹5,542.15 | ₹5,562.45 | 665 | 25,340 |
| 23 Dec 2025 | ₹5,520 | ₹5,600 | ₹5,520 | ₹5,589 | 175 | 25,165 |
| 24 Dec 2025 | ₹5,526 | ₹5,675 | ₹5,465.85 | ₹5,675 | 140 | 25,025 |
| 26 Dec 2025 | ₹5,875.45 | ₹6,000 | ₹5,810 | ₹6,000 | 8,260 | 17,920 |
| 29 Dec 2025 | ₹6,038.8 | ₹6,166.55 | ₹6,015 | ₹6,072.65 | 9,590 | 8,155 |
| 30 Dec 2025 | ₹6,316 | ₹6,316 | ₹5,798 | ₹5,798 | 7,385 | 3,885 |