NIFTY BANK 52,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹30 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹14.1 | ₹15.4 | ₹12.3 | ₹14 | 47,355 | 44,045 |
| 2 Dec 2025 | ₹15 | ₹15.25 | ₹13 | ₹13.05 | 17,115 | 43,520 |
| 3 Dec 2025 | ₹9.1 | ₹15.15 | ₹7.75 | ₹12.65 | 39,200 | 41,175 |
| 4 Dec 2025 | ₹10.25 | ₹14.7 | ₹10.25 | ₹11.1 | 28,175 | 41,175 |
| 5 Dec 2025 | ₹12.95 | ₹13.45 | ₹10.1 | ₹11.2 | 32,375 | 39,985 |
| 8 Dec 2025 | ₹10.95 | ₹14.85 | ₹10.35 | ₹11.9 | 16,835 | 39,215 |
| 9 Dec 2025 | ₹30 | ₹30 | ₹8.6 | ₹12.8 | 74,445 | 39,880 |
| 10 Dec 2025 | ₹12.45 | ₹14.55 | ₹9.35 | ₹11.2 | 54,495 | 38,625 |
| 11 Dec 2025 | ₹12.35 | ₹12.35 | ₹8.3 | ₹8.55 | 18,515 | 39,080 |
| 12 Dec 2025 | ₹7.7 | ₹8.8 | ₹7.05 | ₹7.25 | 22,995 | 37,400 |
| 15 Dec 2025 | ₹7 | ₹9.15 | ₹6.35 | ₹8.4 | 15,085 | 37,155 |
| 16 Dec 2025 | ₹8 | ₹8.9 | ₹6.45 | ₹6.45 | 3,500 | 36,910 |
| 17 Dec 2025 | ₹6 | ₹6.55 | ₹5.6 | ₹6 | 12,390 | 39,710 |
| 18 Dec 2025 | ₹9 | ₹9 | ₹5.2 | ₹5.35 | 13,615 | 39,535 |
| 19 Dec 2025 | ₹5.65 | ₹5.85 | ₹4.4 | ₹4.9 | 18,235 | 39,885 |
| 22 Dec 2025 | ₹4.35 | ₹5.9 | ₹3.7 | ₹5.6 | 14,595 | 36,105 |
| 23 Dec 2025 | ₹5.65 | ₹5.65 | ₹3.6 | ₹3.75 | 7,070 | 35,930 |
| 24 Dec 2025 | ₹4.4 | ₹5.85 | ₹2.05 | ₹2.15 | 19,845 | 36,560 |
| 26 Dec 2025 | ₹2.95 | ₹5 | ₹1.6 | ₹1.7 | 39,410 | 38,345 |
| 29 Dec 2025 | ₹1.5 | ₹2.95 | ₹1.2 | ₹1.45 | 26,390 | 35,335 |
| 30 Dec 2025 | ₹1.2 | ₹1.45 | ₹0.05 | ₹0.05 | 38,430 | 35,755 |