NIFTY BANK 49,500 PE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6.05 | ₹7.7 | ₹6.05 | ₹7.1 | 9,765 | 4,410 |
| 2 Dec 2025 | ₹8.05 | ₹8.9 | ₹6.15 | ₹7.5 | 10,885 | 4,970 |
| 3 Dec 2025 | ₹7.05 | ₹8.55 | ₹6.25 | ₹6.7 | 9,240 | 4,690 |
| 4 Dec 2025 | ₹8.55 | ₹9 | ₹7.05 | ₹7.05 | 10,640 | 4,130 |
| 5 Dec 2025 | ₹7.7 | ₹8.5 | ₹6.55 | ₹7 | 30,660 | 3,745 |
| 8 Dec 2025 | ₹5.7 | ₹8.95 | ₹5.7 | ₹7.5 | 18,235 | 4,550 |
| 9 Dec 2025 | ₹8 | ₹9.45 | ₹6.3 | ₹7.35 | 4,060 | 5,285 |
| 10 Dec 2025 | ₹7 | ₹8 | ₹6.1 | ₹7.1 | 4,585 | 5,355 |
| 11 Dec 2025 | ₹7 | ₹8.5 | ₹4.3 | ₹5.75 | 9,380 | 5,075 |
| 15 Dec 2025 | ₹4.15 | ₹8.4 | ₹3.35 | ₹5.95 | 20,895 | 8,540 |
| 16 Dec 2025 | ₹5.25 | ₹5.25 | ₹4.1 | ₹4.1 | 2,065 | 7,350 |
| 17 Dec 2025 | ₹4.95 | ₹4.95 | ₹3.55 | ₹3.8 | 3,640 | 6,055 |
| 18 Dec 2025 | ₹3.85 | ₹5.6 | ₹3.8 | ₹4.3 | 23,905 | 5,495 |
| 19 Dec 2025 | ₹4.45 | ₹4.6 | ₹3.6 | ₹3.8 | 5,250 | 5,985 |
| 22 Dec 2025 | ₹4.25 | ₹4.5 | ₹3.3 | ₹4.4 | 2,310 | 6,090 |
| 23 Dec 2025 | ₹4.75 | ₹4.9 | ₹3 | ₹3 | 1,960 | 6,195 |
| 24 Dec 2025 | ₹4.9 | ₹4.9 | ₹1.4 | ₹2 | 12,180 | 6,790 |
| 26 Dec 2025 | ₹1.7 | ₹1.75 | ₹1.2 | ₹1.2 | 2,695 | 5,845 |
| 29 Dec 2025 | ₹1.7 | ₹1.75 | ₹1 | ₹1.2 | 4,515 | 5,390 |
| 30 Dec 2025 | ₹1.15 | ₹1.55 | ₹0.05 | ₹0.05 | 25,410 | 5,740 |