NIFTY BANK 49,900 PE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹11.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.8 | ₹9.8 | ₹6.95 | ₹8 | 385 | 2,170 |
| 2 Dec 2025 | ₹8.3 | ₹10.5 | ₹7.15 | ₹8.3 | 525 | 2,100 |
| 3 Dec 2025 | ₹7 | ₹7 | ₹7 | ₹7 | 315 | 2,100 |
| 4 Dec 2025 | ₹10.7 | ₹10.7 | ₹6.85 | ₹7.4 | 980 | 1,855 |
| 5 Dec 2025 | ₹7.1 | ₹8.05 | ₹7.1 | ₹8.05 | 420 | 1,820 |
| 8 Dec 2025 | ₹9.65 | ₹9.65 | ₹6.5 | ₹7.85 | 2,450 | 1,855 |
| 9 Dec 2025 | ₹9.35 | ₹10.6 | ₹2.75 | ₹7.5 | 455 | 1,855 |
| 10 Dec 2025 | ₹11.9 | ₹11.9 | ₹6.65 | ₹7.2 | 4,165 | 1,995 |
| 11 Dec 2025 | ₹7.8 | ₹11 | ₹4.3 | ₹4.3 | 4,795 | 2,555 |
| 15 Dec 2025 | ₹6.5 | ₹7 | ₹4.1 | ₹7 | 1,155 | 1,960 |
| 16 Dec 2025 | ₹6 | ₹6 | ₹3.85 | ₹3.85 | 280 | 1,960 |
| 17 Dec 2025 | ₹4.45 | ₹4.45 | ₹3.6 | ₹3.6 | 630 | 2,030 |
| 18 Dec 2025 | ₹6.8 | ₹6.8 | ₹4.25 | ₹4.25 | 2,380 | 2,100 |
| 19 Dec 2025 | ₹5.75 | ₹7.55 | ₹3 | ₹3.7 | 2,415 | 2,135 |
| 22 Dec 2025 | ₹2.1 | ₹4.85 | ₹2.1 | ₹3.9 | 2,135 | 1,050 |
| 23 Dec 2025 | ₹5.3 | ₹5.3 | ₹3.05 | ₹3.05 | 245 | 910 |
| 24 Dec 2025 | ₹3.45 | ₹5.1 | ₹1.9 | ₹1.9 | 1,400 | 700 |
| 26 Dec 2025 | ₹1.55 | ₹1.95 | ₹1.45 | ₹1.95 | 490 | 455 |
| 29 Dec 2025 | ₹1.95 | ₹2 | ₹1.05 | ₹1.35 | 980 | 385 |
| 30 Dec 2025 | ₹1.85 | ₹2 | ₹0.05 | ₹0.05 | 5,460 | 2,135 |