NIFTY BANK 53,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹20.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹14 | ₹20.5 | ₹11.1 | ₹13.5 | 4,445 | 1,750 |
| 2 Dec 2025 | ₹17 | ₹17.85 | ₹14 | ₹14.65 | 1,190 | 1,855 |
| 3 Dec 2025 | ₹15.45 | ₹17.5 | ₹13.5 | ₹13.5 | 3,115 | 1,925 |
| 4 Dec 2025 | ₹14.55 | ₹16.8 | ₹12.2 | ₹12.2 | 560 | 1,890 |
| 5 Dec 2025 | ₹13.4 | ₹13.4 | ₹10.75 | ₹11.1 | 1,435 | 1,925 |
| 8 Dec 2025 | ₹13 | ₹15.35 | ₹11.05 | ₹13.5 | 2,415 | 1,855 |
| 9 Dec 2025 | ₹14.3 | ₹20.5 | ₹11.5 | ₹12.25 | 2,240 | 1,820 |
| 10 Dec 2025 | ₹11.5 | ₹14.95 | ₹9.45 | ₹12.2 | 5,635 | 2,135 |
| 11 Dec 2025 | ₹11.7 | ₹14.8 | ₹7.9 | ₹7.95 | 2,870 | 1,995 |
| 12 Dec 2025 | ₹8 | ₹10.2 | ₹7.3 | ₹8 | 6,720 | 1,960 |
| 15 Dec 2025 | ₹9.95 | ₹11 | ₹7.4 | ₹9.5 | 3,080 | 1,960 |
| 16 Dec 2025 | ₹9.6 | ₹9.6 | ₹6.9 | ₹6.9 | 595 | 1,890 |
| 17 Dec 2025 | ₹8.8 | ₹8.8 | ₹5.05 | ₹6.55 | 385 | 1,925 |
| 18 Dec 2025 | ₹7 | ₹7.25 | ₹5.25 | ₹5.25 | 1,820 | 2,975 |
| 19 Dec 2025 | ₹5.25 | ₹7 | ₹4.55 | ₹5.3 | 2,135 | 1,890 |
| 22 Dec 2025 | ₹5.45 | ₹8.4 | ₹4.55 | ₹6 | 2,905 | 1,470 |
| 23 Dec 2025 | ₹5.25 | ₹5.5 | ₹3.25 | ₹3.4 | 1,225 | 1,820 |
| 24 Dec 2025 | ₹5 | ₹5 | ₹2.65 | ₹3.85 | 455 | 1,995 |
| 26 Dec 2025 | ₹3.8 | ₹3.8 | ₹1.55 | ₹1.6 | 33,600 | 2,135 |
| 29 Dec 2025 | ₹1.4 | ₹2.5 | ₹1.05 | ₹1.05 | 4,620 | 1,890 |
| 30 Dec 2025 | ₹0.6 | ₹2.55 | ₹0.05 | ₹0.05 | 35,805 | 5,355 |