NIFTY BANK 52,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹16.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹14 | ₹16.85 | ₹11.25 | ₹12.25 | 69,860 | 95,060 |
| 2 Dec 2025 | ₹10.25 | ₹13.95 | ₹10.25 | ₹11.5 | 58,135 | 90,615 |
| 3 Dec 2025 | ₹10.55 | ₹13 | ₹9.95 | ₹10.9 | 37,380 | 84,805 |
| 4 Dec 2025 | ₹11.95 | ₹13.05 | ₹9.55 | ₹10.3 | 37,590 | 82,425 |
| 5 Dec 2025 | ₹9.85 | ₹11.4 | ₹9 | ₹10.4 | 85,400 | 79,240 |
| 8 Dec 2025 | ₹10.75 | ₹12.45 | ₹8.1 | ₹9.55 | 74,865 | 77,560 |
| 9 Dec 2025 | ₹10.4 | ₹16.75 | ₹8.4 | ₹9.8 | 61,145 | 80,255 |
| 10 Dec 2025 | ₹9.65 | ₹11.35 | ₹8.4 | ₹9.75 | 1,22,255 | 78,015 |
| 11 Dec 2025 | ₹8.6 | ₹11.2 | ₹7.55 | ₹7.55 | 1,01,465 | 76,230 |
| 12 Dec 2025 | ₹8.1 | ₹8.1 | ₹6.3 | ₹6.75 | 54,215 | 66,290 |
| 15 Dec 2025 | ₹6.8 | ₹8 | ₹5.6 | ₹8 | 32,095 | 67,865 |
| 16 Dec 2025 | ₹7.1 | ₹8.85 | ₹5.7 | ₹5.7 | 20,405 | 62,545 |
| 17 Dec 2025 | ₹6.1 | ₹6.1 | ₹4.6 | ₹5.8 | 77,210 | 58,730 |
| 18 Dec 2025 | ₹5 | ₹6.8 | ₹4.75 | ₹4.75 | 73,395 | 58,695 |
| 19 Dec 2025 | ₹5.4 | ₹5.45 | ₹4 | ₹4.4 | 53,690 | 58,555 |
| 22 Dec 2025 | ₹3.35 | ₹5.65 | ₹3.35 | ₹4.8 | 29,050 | 57,085 |
| 23 Dec 2025 | ₹3.5 | ₹6.9 | ₹3.2 | ₹3.6 | 27,615 | 49,210 |
| 24 Dec 2025 | ₹3.5 | ₹3.9 | ₹1.9 | ₹3.1 | 42,490 | 49,735 |
| 26 Dec 2025 | ₹2.45 | ₹2.65 | ₹1.25 | ₹1.4 | 51,240 | 48,020 |
| 29 Dec 2025 | ₹1.4 | ₹1.95 | ₹0.7 | ₹0.7 | 55,440 | 41,405 |
| 30 Dec 2025 | ₹0.65 | ₹3.7 | ₹0.05 | ₹0.05 | 1,31,425 | 22,645 |