NIFTY BANK 50,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹14.9 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹7.85 | ₹9 | ₹7.25 | ₹8 | 67,340 | 1,67,930 |
| 2 Dec 2025 | ₹7.25 | ₹14.9 | ₹7.2 | ₹8.95 | 2,19,310 | 2,35,305 |
| 3 Dec 2025 | ₹8.5 | ₹9 | ₹7.4 | ₹7.8 | 90,405 | 2,34,080 |
| 4 Dec 2025 | ₹8 | ₹9.5 | ₹7.05 | ₹7.35 | 94,290 | 2,34,850 |
| 5 Dec 2025 | ₹7.35 | ₹7.75 | ₹6.55 | ₹7.5 | 67,620 | 2,39,225 |
| 8 Dec 2025 | ₹6.95 | ₹10 | ₹6.45 | ₹7.8 | 1,55,120 | 2,31,560 |
| 9 Dec 2025 | ₹8.65 | ₹11 | ₹7 | ₹7.15 | 71,120 | 2,39,295 |
| 10 Dec 2025 | ₹7.3 | ₹8.5 | ₹7.05 | ₹7.5 | 92,190 | 2,58,930 |
| 11 Dec 2025 | ₹7.3 | ₹9.9 | ₹6 | ₹6.25 | 1,70,975 | 2,56,375 |
| 12 Dec 2025 | ₹6.35 | ₹7 | ₹5.6 | ₹6.2 | 35,385 | 2,58,265 |
| 15 Dec 2025 | ₹5.9 | ₹5.9 | ₹2.95 | ₹5.65 | 4,15,310 | 2,07,970 |
| 16 Dec 2025 | ₹5.15 | ₹5.5 | ₹3.65 | ₹3.8 | 69,650 | 2,02,230 |
| 17 Dec 2025 | ₹3.8 | ₹3.85 | ₹3.5 | ₹3.8 | 70,350 | 2,00,060 |
| 18 Dec 2025 | ₹3.8 | ₹6.45 | ₹3.7 | ₹4.1 | 2,73,105 | 2,04,715 |
| 19 Dec 2025 | ₹4.5 | ₹4.7 | ₹3.75 | ₹4.2 | 49,420 | 2,05,030 |
| 22 Dec 2025 | ₹3.35 | ₹5.4 | ₹3.3 | ₹4.55 | 1,24,670 | 2,47,835 |
| 23 Dec 2025 | ₹4.45 | ₹5.9 | ₹3.1 | ₹3.75 | 1,94,950 | 3,21,825 |
| 24 Dec 2025 | ₹3.55 | ₹3.55 | ₹1.75 | ₹1.8 | 1,48,855 | 3,41,110 |
| 26 Dec 2025 | ₹1.45 | ₹2.55 | ₹1.05 | ₹1.45 | 2,23,090 | 3,01,105 |
| 29 Dec 2025 | ₹1.95 | ₹1.95 | ₹1.05 | ₹1.05 | 1,79,165 | 2,78,880 |
| 30 Dec 2025 | ₹1.1 | ₹1.4 | ₹0.05 | ₹0.15 | 2,16,895 | 2,14,270 |