NIFTY BANK 52,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹17.9 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹13.35 | ₹15.9 | ₹13.3 | ₹15.9 | 1,330 | 455 |
| 2 Dec 2025 | ₹17.9 | ₹17.9 | ₹12.8 | ₹14.5 | 420 | 630 |
| 3 Dec 2025 | ₹13 | ₹16.4 | ₹7.35 | ₹12.8 | 4,270 | 875 |
| 4 Dec 2025 | ₹11.25 | ₹14.1 | ₹10.85 | ₹11.65 | 2,835 | 805 |
| 5 Dec 2025 | ₹11.05 | ₹12.55 | ₹10.95 | ₹11.55 | 1,470 | 840 |
| 8 Dec 2025 | ₹11.55 | ₹13.7 | ₹10.45 | ₹10.75 | 6,090 | 1,820 |
| 9 Dec 2025 | ₹12.1 | ₹16.35 | ₹12.1 | ₹12.55 | 1,855 | 1,750 |
| 10 Dec 2025 | ₹12 | ₹13.2 | ₹10.45 | ₹10.95 | 1,260 | 1,750 |
| 11 Dec 2025 | ₹13.8 | ₹13.8 | ₹9.1 | ₹9.1 | 1,155 | 1,750 |
| 12 Dec 2025 | ₹7.05 | ₹9.8 | ₹7.05 | ₹7.85 | 1,085 | 1,400 |
| 15 Dec 2025 | ₹6.75 | ₹9 | ₹6.75 | ₹8.15 | 1,225 | 1,365 |
| 16 Dec 2025 | ₹8.9 | ₹10.95 | ₹6.5 | ₹6.5 | 2,135 | 1,540 |
| 17 Dec 2025 | ₹9.7 | ₹9.8 | ₹5.15 | ₹5.6 | 3,675 | 1,330 |
| 18 Dec 2025 | ₹7.85 | ₹7.85 | ₹5.2 | ₹5.65 | 1,295 | 1,890 |
| 19 Dec 2025 | ₹5.7 | ₹6.9 | ₹4.5 | ₹4.5 | 2,240 | 2,765 |
| 22 Dec 2025 | ₹7.4 | ₹7.4 | ₹4.25 | ₹5.5 | 2,730 | 2,695 |
| 23 Dec 2025 | ₹6.9 | ₹7.7 | ₹3.45 | ₹4 | 1,155 | 2,905 |
| 24 Dec 2025 | ₹5 | ₹5 | ₹2.25 | ₹2.25 | 1,750 | 2,975 |
| 26 Dec 2025 | ₹2.5 | ₹2.7 | ₹1.45 | ₹1.8 | 2,380 | 2,380 |
| 29 Dec 2025 | ₹1.9 | ₹2.65 | ₹1.05 | ₹1.65 | 3,010 | 1,960 |
| 30 Dec 2025 | ₹0.65 | ₹1.9 | ₹0.1 | ₹0.1 | 2,660 | 1,995 |