NIFTY BANK 53,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹24 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹13 | ₹18.95 | ₹12.35 | ₹14.7 | 1,60,055 | 1,94,915 |
| 2 Dec 2025 | ₹13.55 | ₹16.65 | ₹12.8 | ₹13.8 | 84,735 | 1,88,825 |
| 3 Dec 2025 | ₹13.05 | ₹15.7 | ₹12.3 | ₹12.9 | 98,000 | 1,73,600 |
| 4 Dec 2025 | ₹12.2 | ₹15.4 | ₹10.8 | ₹11.35 | 1,14,485 | 1,53,720 |
| 5 Dec 2025 | ₹12 | ₹12.8 | ₹10.25 | ₹11.35 | 1,90,225 | 1,48,540 |
| 8 Dec 2025 | ₹10.65 | ₹16.95 | ₹9.9 | ₹11.85 | 1,17,425 | 1,43,045 |
| 9 Dec 2025 | ₹14 | ₹24 | ₹11.55 | ₹11.55 | 1,87,005 | 1,38,285 |
| 10 Dec 2025 | ₹13.45 | ₹15 | ₹10.55 | ₹11.85 | 1,67,580 | 1,37,550 |
| 11 Dec 2025 | ₹11.85 | ₹13.3 | ₹7.9 | ₹8.6 | 78,540 | 1,33,595 |
| 12 Dec 2025 | ₹11 | ₹11 | ₹7.4 | ₹7.9 | 80,185 | 1,26,980 |
| 15 Dec 2025 | ₹7 | ₹9.25 | ₹6.25 | ₹9.2 | 1,15,990 | 1,27,680 |
| 16 Dec 2025 | ₹7.35 | ₹9.5 | ₹6.5 | ₹7.15 | 53,760 | 1,28,555 |
| 17 Dec 2025 | ₹6.55 | ₹6.55 | ₹5.65 | ₹6.05 | 53,130 | 1,22,430 |
| 18 Dec 2025 | ₹5.95 | ₹7.75 | ₹5.4 | ₹5.5 | 71,050 | 1,18,825 |
| 19 Dec 2025 | ₹5.55 | ₹6.15 | ₹4.6 | ₹5.95 | 81,725 | 1,18,685 |
| 22 Dec 2025 | ₹5 | ₹6 | ₹4 | ₹6 | 46,795 | 1,17,845 |
| 23 Dec 2025 | ₹5.35 | ₹5.9 | ₹3.55 | ₹3.95 | 75,530 | 1,13,540 |
| 24 Dec 2025 | ₹3.35 | ₹3.8 | ₹2 | ₹2.9 | 62,020 | 1,03,495 |
| 26 Dec 2025 | ₹2.95 | ₹2.95 | ₹1.45 | ₹1.5 | 78,540 | 91,805 |
| 29 Dec 2025 | ₹4.85 | ₹4.9 | ₹1 | ₹1 | 1,00,135 | 69,125 |
| 30 Dec 2025 | ₹0.9 | ₹1.2 | ₹0.05 | ₹0.05 | 92,015 | 61,110 |