NIFTY BANK 48,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9.05 and a low of ₹0.05. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6.8 | ₹6.8 | ₹5.35 | ₹5.9 | 15,190 | 49,910 |
| 2 Dec 2025 | ₹5.9 | ₹7.5 | ₹5.4 | ₹6.4 | 5,495 | 50,925 |
| 3 Dec 2025 | ₹7.45 | ₹7.5 | ₹5.8 | ₹6 | 5,880 | 50,995 |
| 4 Dec 2025 | ₹7.55 | ₹7.95 | ₹6.05 | ₹6.35 | 43,120 | 52,710 |
| 5 Dec 2025 | ₹6.9 | ₹7.3 | ₹6 | ₹7.15 | 12,285 | 51,940 |
| 8 Dec 2025 | ₹5.85 | ₹7.95 | ₹5.75 | ₹6.05 | 31,045 | 49,245 |
| 9 Dec 2025 | ₹6.95 | ₹9.05 | ₹5.5 | ₹5.75 | 99,575 | 44,275 |
| 10 Dec 2025 | ₹5.55 | ₹5.95 | ₹5.35 | ₹5.55 | 22,330 | 40,145 |
| 11 Dec 2025 | ₹5.85 | ₹6.95 | ₹4.65 | ₹4.65 | 66,675 | 31,675 |
| 12 Dec 2025 | ₹4.7 | ₹5.3 | ₹4.1 | ₹4.5 | 43,155 | 41,545 |
| 15 Dec 2025 | ₹4.2 | ₹5 | ₹3.55 | ₹4.75 | 61,250 | 41,685 |
| 16 Dec 2025 | ₹4.8 | ₹5.1 | ₹3.35 | ₹3.65 | 19,600 | 39,725 |
| 17 Dec 2025 | ₹3.65 | ₹4.5 | ₹3.05 | ₹3.15 | 14,770 | 38,360 |
| 18 Dec 2025 | ₹4 | ₹4.7 | ₹3.6 | ₹3.6 | 26,810 | 38,465 |
| 19 Dec 2025 | ₹3.65 | ₹3.9 | ₹3.2 | ₹3.7 | 20,230 | 37,380 |
| 22 Dec 2025 | ₹3.75 | ₹4 | ₹3.1 | ₹3.9 | 17,710 | 37,030 |
| 23 Dec 2025 | ₹3.9 | ₹4.2 | ₹2.55 | ₹2.65 | 16,940 | 40,740 |
| 24 Dec 2025 | ₹2.4 | ₹2.6 | ₹1.7 | ₹1.9 | 10,430 | 38,850 |
| 26 Dec 2025 | ₹2.5 | ₹2.5 | ₹0.7 | ₹1.15 | 34,580 | 34,615 |
| 29 Dec 2025 | ₹0.85 | ₹3.85 | ₹0.45 | ₹2 | 39,095 | 29,960 |
| 30 Dec 2025 | ₹1 | ₹1.7 | ₹0.05 | ₹0.3 | 1,49,625 | 14,840 |