NIFTY BANK 49,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹14.4 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.75 | ₹10.7 | ₹7.15 | ₹7.55 | 350 | 875 |
| 2 Dec 2025 | ₹10.65 | ₹10.7 | ₹7.05 | ₹9 | 560 | 770 |
| 3 Dec 2025 | ₹6.9 | ₹8.4 | ₹6.9 | ₹7.5 | 175 | 805 |
| 4 Dec 2025 | ₹9.15 | ₹9.35 | ₹6.85 | ₹7.5 | 875 | 805 |
| 5 Dec 2025 | ₹8.5 | ₹8.8 | ₹6.6 | ₹7.55 | 700 | 840 |
| 8 Dec 2025 | ₹9.75 | ₹9.75 | ₹6.25 | ₹7.2 | 910 | 980 |
| 9 Dec 2025 | ₹10.3 | ₹14.4 | ₹7.2 | ₹7.2 | 525 | 980 |
| 10 Dec 2025 | ₹8.5 | ₹8.85 | ₹7.25 | ₹7.6 | 3,220 | 2,170 |
| 11 Dec 2025 | ₹7.6 | ₹8.7 | ₹5.85 | ₹5.85 | 1,085 | 2,135 |
| 12 Dec 2025 | ₹7.7 | ₹8 | ₹4.55 | ₹5.75 | 1,925 | 2,135 |
| 15 Dec 2025 | ₹4.45 | ₹5.3 | ₹4.05 | ₹5.2 | 2,170 | 2,065 |
| 16 Dec 2025 | ₹6.3 | ₹7.95 | ₹3.85 | ₹3.9 | 1,820 | 2,030 |
| 17 Dec 2025 | ₹5.2 | ₹5.85 | ₹3.4 | ₹3.4 | 560 | 2,170 |
| 18 Dec 2025 | ₹6.9 | ₹6.9 | ₹4.05 | ₹4.15 | 1,890 | 2,310 |
| 19 Dec 2025 | ₹4 | ₹7.6 | ₹2.9 | ₹4 | 2,730 | 2,555 |
| 22 Dec 2025 | ₹1.5 | ₹4.95 | ₹1.5 | ₹3.3 | 875 | 2,590 |
| 23 Dec 2025 | ₹8.9 | ₹8.9 | ₹2.5 | ₹3 | 1,575 | 2,485 |
| 24 Dec 2025 | ₹5.7 | ₹5.7 | ₹1.45 | ₹1.45 | 3,395 | 2,485 |
| 26 Dec 2025 | ₹1.5 | ₹2.1 | ₹1.35 | ₹1.45 | 1,715 | 2,485 |
| 29 Dec 2025 | ₹1.25 | ₹2 | ₹1 | ₹1.55 | 420 | 2,450 |
| 30 Dec 2025 | ₹1.6 | ₹1.7 | ₹0.1 | ₹0.2 | 14,700 | 4,970 |