NIFTY BANK 46,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹11.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5.3 | ₹5.3 | ₹4.3 | ₹4.5 | 7,945 | 12,845 |
| 2 Dec 2025 | ₹5 | ₹6.35 | ₹4.6 | ₹4.9 | 5,250 | 13,790 |
| 3 Dec 2025 | ₹4.95 | ₹5.45 | ₹4.45 | ₹4.45 | 8,050 | 12,810 |
| 4 Dec 2025 | ₹4.55 | ₹5.85 | ₹4.45 | ₹5.15 | 8,540 | 12,740 |
| 5 Dec 2025 | ₹5.4 | ₹6.8 | ₹5.1 | ₹5.25 | 16,485 | 19,705 |
| 8 Dec 2025 | ₹5.2 | ₹6.4 | ₹4.55 | ₹5.5 | 6,825 | 17,745 |
| 9 Dec 2025 | ₹5.2 | ₹11.9 | ₹4.35 | ₹5.3 | 15,295 | 19,425 |
| 10 Dec 2025 | ₹5 | ₹6.5 | ₹5 | ₹5 | 20,545 | 20,965 |
| 11 Dec 2025 | ₹5 | ₹6.9 | ₹4.05 | ₹4.6 | 17,395 | 22,260 |
| 12 Dec 2025 | ₹4.4 | ₹4.95 | ₹3.35 | ₹3.65 | 14,525 | 20,965 |
| 15 Dec 2025 | ₹3.6 | ₹5 | ₹3.55 | ₹5 | 5,495 | 21,000 |
| 16 Dec 2025 | ₹5.25 | ₹5.25 | ₹3.65 | ₹4.05 | 6,265 | 21,035 |
| 17 Dec 2025 | ₹3.85 | ₹3.95 | ₹3.35 | ₹3.65 | 3,290 | 21,735 |
| 18 Dec 2025 | ₹4.5 | ₹6 | ₹3.55 | ₹3.9 | 5,810 | 21,315 |
| 19 Dec 2025 | ₹3.9 | ₹4.15 | ₹3.15 | ₹3.65 | 4,235 | 21,350 |
| 22 Dec 2025 | ₹3.6 | ₹3.6 | ₹2.95 | ₹3.45 | 5,705 | 23,555 |
| 23 Dec 2025 | ₹3.3 | ₹3.3 | ₹1.6 | ₹2 | 6,895 | 22,785 |
| 24 Dec 2025 | ₹2.1 | ₹2.4 | ₹1.2 | ₹1.2 | 7,210 | 21,350 |
| 26 Dec 2025 | ₹1.85 | ₹1.85 | ₹0.5 | ₹0.5 | 31,955 | 17,885 |
| 29 Dec 2025 | ₹0.6 | ₹1.3 | ₹0.45 | ₹0.5 | 3,955 | 16,170 |
| 30 Dec 2025 | ₹0.65 | ₹1.95 | ₹0.05 | ₹0.1 | 16,275 | 11,655 |