NIFTY BANK 52,900 PE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹19 and a low of ₹0.35. Final close ₹1.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹12.15 | ₹19 | ₹12.15 | ₹16.45 | 2,065 | 2,065 |
| 2 Dec 2025 | ₹14.8 | ₹15.95 | ₹13.75 | ₹14.9 | 280 | 2,065 |
| 3 Dec 2025 | ₹14.9 | ₹14.9 | ₹13.45 | ₹13.45 | 70 | 2,065 |
| 4 Dec 2025 | ₹14.55 | ₹15 | ₹12.25 | ₹13 | 875 | 1,925 |
| 5 Dec 2025 | ₹11.95 | ₹12.65 | ₹10.5 | ₹11.25 | 2,275 | 2,415 |
| 8 Dec 2025 | ₹12.75 | ₹14.3 | ₹10.5 | ₹14 | 735 | 1,715 |
| 9 Dec 2025 | ₹12.6 | ₹14 | ₹12.6 | ₹13.85 | 210 | 1,680 |
| 10 Dec 2025 | ₹12 | ₹12.5 | ₹10.6 | ₹10.6 | 1,505 | 1,645 |
| 11 Dec 2025 | ₹10.6 | ₹12.3 | ₹8.55 | ₹8.55 | 1,680 | 1,575 |
| 12 Dec 2025 | ₹8.35 | ₹9 | ₹6.25 | ₹7.4 | 1,225 | 1,610 |
| 15 Dec 2025 | ₹7.4 | ₹7.9 | ₹6.7 | ₹6.7 | 140 | 1,575 |
| 17 Dec 2025 | ₹7 | ₹7 | ₹5.4 | ₹5.85 | 280 | 1,575 |
| 18 Dec 2025 | ₹8.7 | ₹8.7 | ₹5.4 | ₹5.45 | 1,890 | 1,785 |
| 19 Dec 2025 | ₹5.45 | ₹5.45 | ₹4.9 | ₹4.9 | 1,540 | 1,785 |
| 22 Dec 2025 | ₹4.9 | ₹4.95 | ₹4.75 | ₹4.85 | 1,155 | 2,205 |
| 23 Dec 2025 | ₹4.85 | ₹5 | ₹3.75 | ₹3.8 | 665 | 2,625 |
| 24 Dec 2025 | ₹5 | ₹5 | ₹1.65 | ₹2.3 | 210 | 2,590 |
| 26 Dec 2025 | ₹2.4 | ₹3.05 | ₹1 | ₹1.6 | 5,705 | 1,995 |
| 29 Dec 2025 | ₹1.45 | ₹2.95 | ₹1.05 | ₹1.25 | 1,295 | 2,030 |
| 30 Dec 2025 | ₹4.8 | ₹4.8 | ₹0.35 | ₹1.05 | 4,095 | 1,190 |