NIFTY BANK 49,700 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹11.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.35 | ₹9.35 | ₹6.1 | ₹7.15 | 210 | 735 |
| 2 Dec 2025 | ₹8.25 | ₹9.9 | ₹7.3 | ₹8.15 | 455 | 735 |
| 3 Dec 2025 | ₹8.1 | ₹8.1 | ₹8.1 | ₹8.1 | 35 | 770 |
| 4 Dec 2025 | ₹8.8 | ₹8.8 | ₹6.85 | ₹7.3 | 1,610 | 805 |
| 5 Dec 2025 | ₹7.6 | ₹7.75 | ₹6.8 | ₹7.75 | 490 | 735 |
| 8 Dec 2025 | ₹7 | ₹8 | ₹6.85 | ₹7.3 | 280 | 700 |
| 9 Dec 2025 | ₹11.55 | ₹11.55 | ₹7.4 | ₹7.4 | 105 | 700 |
| 10 Dec 2025 | ₹7.35 | ₹7.35 | ₹7.35 | ₹7.35 | 35 | 735 |
| 11 Dec 2025 | ₹7.25 | ₹11 | ₹5.8 | ₹5.8 | 7,840 | 560 |
| 12 Dec 2025 | ₹7.45 | ₹8 | ₹5.3 | ₹5.3 | 350 | 560 |
| 15 Dec 2025 | ₹5.3 | ₹7.6 | ₹4.2 | ₹7.6 | 2,485 | 630 |
| 16 Dec 2025 | ₹6.4 | ₹7.7 | ₹3.15 | ₹3.9 | 2,310 | 595 |
| 17 Dec 2025 | ₹4.25 | ₹8.4 | ₹3.2 | ₹7.6 | 7,630 | 3,850 |
| 18 Dec 2025 | ₹5 | ₹7.6 | ₹4.35 | ₹4.5 | 67,760 | 6,265 |
| 19 Dec 2025 | ₹4.1 | ₹5 | ₹3.8 | ₹4.05 | 1,365 | 5,880 |
| 22 Dec 2025 | ₹4.8 | ₹5 | ₹3.2 | ₹3.4 | 2,730 | 4,340 |
| 23 Dec 2025 | ₹3.35 | ₹5.2 | ₹3.3 | ₹3.35 | 2,625 | 5,565 |
| 24 Dec 2025 | ₹5.75 | ₹5.75 | ₹1.85 | ₹1.85 | 1,190 | 6,055 |
| 26 Dec 2025 | ₹2 | ₹2.25 | ₹1.8 | ₹2.25 | 210 | 6,020 |
| 29 Dec 2025 | ₹1.5 | ₹2 | ₹0.7 | ₹2 | 1,330 | 5,670 |
| 30 Dec 2025 | ₹1.8 | ₹1.8 | ₹0.05 | ₹0.05 | 17,010 | 6,335 |