NIFTY BANK 54,000 PE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹58.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹54 | ₹54.75 | ₹44.15 | ₹46 | 2,27,885 | 2,56,060 |
| 28 Oct 2025 | ₹46 | ₹58.2 | ₹39.5 | ₹41 | 6,14,320 | 3,43,000 |
| 29 Oct 2025 | ₹40.95 | ₹44.45 | ₹33.3 | ₹35.1 | 6,53,345 | 4,44,710 |
| 30 Oct 2025 | ₹36.05 | ₹40.35 | ₹32.65 | ₹34.7 | 5,52,720 | 3,92,980 |
| 31 Oct 2025 | ₹36.4 | ₹38.45 | ₹29 | ₹33.75 | 5,96,855 | 4,11,425 |
| 3 Nov 2025 | ₹33.45 | ₹36.3 | ₹30 | ₹32.15 | 4,43,345 | 4,45,060 |
| 4 Nov 2025 | ₹31.75 | ₹32.4 | ₹28.45 | ₹30.55 | 4,14,085 | 4,25,950 |
| 6 Nov 2025 | ₹30.25 | ₹32.15 | ₹24.2 | ₹24.4 | 5,68,400 | 3,77,055 |
| 7 Nov 2025 | ₹25.05 | ₹33.5 | ₹20.5 | ₹21.7 | 9,15,390 | 3,98,860 |
| 10 Nov 2025 | ₹21.75 | ₹22.1 | ₹17.75 | ₹21.45 | 4,92,730 | 3,85,875 |
| 11 Nov 2025 | ₹22.55 | ₹24.3 | ₹17.2 | ₹18.55 | 7,59,115 | 4,80,130 |
| 12 Nov 2025 | ₹15.8 | ₹18.7 | ₹13.8 | ₹18.1 | 4,39,600 | 4,19,160 |
| 13 Nov 2025 | ₹16.05 | ₹22.95 | ₹14.15 | ₹18.95 | 6,59,050 | 3,82,935 |
| 14 Nov 2025 | ₹17.1 | ₹17.55 | ₹10.4 | ₹11.1 | 9,44,545 | 4,84,190 |
| 17 Nov 2025 | ₹10.85 | ₹10.85 | ₹8.4 | ₹8.95 | 6,99,125 | 4,70,015 |
| 18 Nov 2025 | ₹8.8 | ₹8.8 | ₹5.45 | ₹5.5 | 7,71,715 | 3,75,060 |
| 19 Nov 2025 | ₹6.65 | ₹6.65 | ₹4.4 | ₹5.65 | 8,14,800 | 3,43,910 |
| 20 Nov 2025 | ₹4.95 | ₹6.5 | ₹4.35 | ₹5.1 | 11,02,920 | 2,82,870 |
| 21 Nov 2025 | ₹4.95 | ₹4.95 | ₹3.25 | ₹3.8 | 6,63,740 | 3,36,910 |
| 24 Nov 2025 | ₹2.6 | ₹2.95 | ₹1.95 | ₹2.2 | 7,19,110 | 3,25,290 |
| 25 Nov 2025 | ₹1.5 | ₹2.3 | ₹0.05 | ₹0.1 | 16,13,115 | 2,40,345 |