NIFTY BANK 49,000 PE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹17.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹15 | ₹16.75 | ₹12.5 | ₹13 | 13,055 | 27,090 |
| 28 Oct 2025 | ₹16 | ₹17.85 | ₹10.55 | ₹13.45 | 29,540 | 33,110 |
| 29 Oct 2025 | ₹12.3 | ₹14.9 | ₹8.7 | ₹9.7 | 62,405 | 35,175 |
| 30 Oct 2025 | ₹10.3 | ₹10.55 | ₹8.4 | ₹8.55 | 20,090 | 35,140 |
| 31 Oct 2025 | ₹8.85 | ₹9.9 | ₹7.4 | ₹8.05 | 15,365 | 35,770 |
| 3 Nov 2025 | ₹8.6 | ₹8.8 | ₹8 | ₹8.25 | 2,555 | 35,700 |
| 4 Nov 2025 | ₹9.95 | ₹11.4 | ₹6.7 | ₹8.9 | 11,725 | 34,615 |
| 6 Nov 2025 | ₹8 | ₹8.65 | ₹6.65 | ₹6.65 | 12,530 | 32,620 |
| 7 Nov 2025 | ₹7.05 | ₹7.15 | ₹5.75 | ₹6.15 | 11,340 | 34,265 |
| 10 Nov 2025 | ₹6.15 | ₹7.4 | ₹6 | ₹6.9 | 9,240 | 33,565 |
| 11 Nov 2025 | ₹7.45 | ₹8.8 | ₹6.5 | ₹6.5 | 17,465 | 33,950 |
| 12 Nov 2025 | ₹8.95 | ₹9 | ₹6.65 | ₹7.3 | 24,045 | 33,075 |
| 13 Nov 2025 | ₹5.55 | ₹9.6 | ₹5.55 | ₹7.1 | 31,150 | 32,235 |
| 14 Nov 2025 | ₹7.95 | ₹7.95 | ₹5 | ₹5 | 13,650 | 32,165 |
| 17 Nov 2025 | ₹5.1 | ₹7.5 | ₹4.15 | ₹4.5 | 23,940 | 33,670 |
| 18 Nov 2025 | ₹4.65 | ₹4.95 | ₹2.7 | ₹3 | 12,635 | 32,865 |
| 19 Nov 2025 | ₹2.85 | ₹4.45 | ₹2.35 | ₹2.65 | 33,285 | 33,005 |
| 20 Nov 2025 | ₹4 | ₹4.45 | ₹2.3 | ₹2.55 | 25,585 | 30,240 |
| 21 Nov 2025 | ₹2.05 | ₹3.45 | ₹1.6 | ₹1.8 | 39,550 | 27,405 |
| 24 Nov 2025 | ₹1.05 | ₹4.8 | ₹1 | ₹1.05 | 42,455 | 23,765 |
| 25 Nov 2025 | ₹1.35 | ₹1.5 | ₹0.05 | ₹0.05 | 45,465 | 17,045 |