NIFTY BANK 47,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8.9 and a low of ₹0.15. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5.7 | ₹7.4 | ₹5.35 | ₹5.35 | 9,170 | 13,055 |
| 2 Dec 2025 | ₹5.9 | ₹6.5 | ₹5.55 | ₹6.15 | 1,085 | 12,705 |
| 3 Dec 2025 | ₹6.3 | ₹6.85 | ₹5.55 | ₹6.2 | 6,755 | 13,335 |
| 4 Dec 2025 | ₹7.95 | ₹8 | ₹5.9 | ₹6.1 | 7,175 | 13,475 |
| 5 Dec 2025 | ₹6.2 | ₹6.85 | ₹6 | ₹6.85 | 2,940 | 13,615 |
| 8 Dec 2025 | ₹6.7 | ₹7.6 | ₹6.5 | ₹6.55 | 2,345 | 13,580 |
| 9 Dec 2025 | ₹6.2 | ₹8.9 | ₹5.5 | ₹6 | 29,400 | 15,295 |
| 10 Dec 2025 | ₹6 | ₹6.2 | ₹5.55 | ₹6 | 9,275 | 14,455 |
| 11 Dec 2025 | ₹5.7 | ₹6.85 | ₹5.1 | ₹5.25 | 8,365 | 14,245 |
| 12 Dec 2025 | ₹4.55 | ₹5.2 | ₹4.4 | ₹5.2 | 4,165 | 14,420 |
| 15 Dec 2025 | ₹3.85 | ₹5.2 | ₹3.55 | ₹5.1 | 25,585 | 22,400 |
| 16 Dec 2025 | ₹4.9 | ₹5.25 | ₹4.05 | ₹4.05 | 6,930 | 19,775 |
| 17 Dec 2025 | ₹5 | ₹5 | ₹3.5 | ₹3.75 | 9,240 | 21,210 |
| 18 Dec 2025 | ₹4.8 | ₹4.9 | ₹4.1 | ₹4.1 | 20,860 | 27,265 |
| 19 Dec 2025 | ₹4.45 | ₹4.45 | ₹3.3 | ₹3.8 | 6,335 | 27,055 |
| 22 Dec 2025 | ₹4 | ₹4 | ₹3.5 | ₹3.95 | 11,410 | 27,265 |
| 23 Dec 2025 | ₹4.55 | ₹4.75 | ₹2.5 | ₹2.5 | 3,535 | 27,300 |
| 24 Dec 2025 | ₹2.1 | ₹2.5 | ₹1.25 | ₹1.25 | 8,225 | 27,475 |
| 26 Dec 2025 | ₹1.95 | ₹1.95 | ₹0.6 | ₹0.6 | 35,245 | 25,060 |
| 29 Dec 2025 | ₹0.8 | ₹0.95 | ₹0.55 | ₹0.55 | 18,480 | 21,455 |
| 30 Dec 2025 | ₹2.2 | ₹2.2 | ₹0.15 | ₹0.15 | 32,935 | 20,405 |