NIFTY BANK 49,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹14.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.6 | ₹9.7 | ₹6.4 | ₹6.4 | 3,745 | 875 |
| 2 Dec 2025 | ₹6.15 | ₹9.7 | ₹6.15 | ₹8.5 | 1,820 | 595 |
| 3 Dec 2025 | ₹7.05 | ₹7.3 | ₹7.05 | ₹7.3 | 385 | 595 |
| 4 Dec 2025 | ₹9 | ₹9 | ₹6.75 | ₹6.75 | 490 | 560 |
| 5 Dec 2025 | ₹7 | ₹8.9 | ₹6.4 | ₹7.5 | 2,555 | 1,995 |
| 8 Dec 2025 | ₹7 | ₹10 | ₹5.35 | ₹7.2 | 1,435 | 1,855 |
| 9 Dec 2025 | ₹10.4 | ₹14.6 | ₹5.05 | ₹7.25 | 1,610 | 2,065 |
| 10 Dec 2025 | ₹7.5 | ₹7.5 | ₹6.8 | ₹7.1 | 175 | 2,100 |
| 11 Dec 2025 | ₹8 | ₹9.35 | ₹6.3 | ₹6.3 | 1,540 | 2,135 |
| 12 Dec 2025 | ₹6.3 | ₹6.3 | ₹5.15 | ₹5.65 | 1,190 | 2,275 |
| 15 Dec 2025 | ₹4.3 | ₹7.75 | ₹3.75 | ₹6.25 | 2,590 | 2,100 |
| 16 Dec 2025 | ₹6 | ₹7.15 | ₹4.2 | ₹4.2 | 1,155 | 2,135 |
| 17 Dec 2025 | ₹3.45 | ₹4 | ₹2 | ₹4 | 1,120 | 2,135 |
| 18 Dec 2025 | ₹4.55 | ₹7.9 | ₹4.15 | ₹4.15 | 1,225 | 2,065 |
| 19 Dec 2025 | ₹3.75 | ₹7.4 | ₹3 | ₹3.5 | 1,925 | 2,205 |
| 22 Dec 2025 | ₹5.45 | ₹5.5 | ₹3.5 | ₹5.5 | 770 | 2,030 |
| 23 Dec 2025 | ₹4.95 | ₹6.2 | ₹2.8 | ₹3.9 | 1,470 | 2,030 |
| 24 Dec 2025 | ₹3.45 | ₹4.5 | ₹1.4 | ₹1.4 | 3,815 | 2,205 |
| 26 Dec 2025 | ₹1.25 | ₹1.45 | ₹0.95 | ₹0.95 | 910 | 2,100 |
| 29 Dec 2025 | ₹1.15 | ₹2.2 | ₹0.75 | ₹1.8 | 34,300 | 4,200 |
| 30 Dec 2025 | ₹1.8 | ₹1.8 | ₹0.05 | ₹0.05 | 15,225 | 3,955 |