NIFTY BANK 53,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹16.95 | ₹16.95 | ₹14.65 | ₹16 | 315 | 1,715 |
| 2 Dec 2025 | ₹17.05 | ₹19.55 | ₹14.45 | ₹15.25 | 1,995 | 1,575 |
| 3 Dec 2025 | ₹13.2 | ₹18.75 | ₹6.15 | ₹12.9 | 4,550 | 1,610 |
| 4 Dec 2025 | ₹11.8 | ₹19.4 | ₹11.8 | ₹12.5 | 9,380 | 1,715 |
| 5 Dec 2025 | ₹13.75 | ₹13.75 | ₹12.5 | ₹13.05 | 560 | 1,505 |
| 8 Dec 2025 | ₹16 | ₹17 | ₹13.2 | ₹13.25 | 980 | 1,365 |
| 9 Dec 2025 | ₹12.25 | ₹17.5 | ₹12.05 | ₹13.7 | 2,380 | 1,365 |
| 10 Dec 2025 | ₹15.5 | ₹15.55 | ₹10.75 | ₹13 | 3,325 | 1,505 |
| 11 Dec 2025 | ₹13.75 | ₹13.75 | ₹11 | ₹11.05 | 140 | 1,435 |
| 12 Dec 2025 | ₹10.5 | ₹10.5 | ₹6.9 | ₹8.5 | 4,130 | 1,680 |
| 15 Dec 2025 | ₹7.75 | ₹9.35 | ₹7.75 | ₹9.05 | 1,750 | 1,610 |
| 16 Dec 2025 | ₹10.25 | ₹10.25 | ₹8 | ₹8.3 | 175 | 1,610 |
| 17 Dec 2025 | ₹6.65 | ₹7.2 | ₹6 | ₹6.45 | 1,785 | 1,610 |
| 18 Dec 2025 | ₹8.35 | ₹10.95 | ₹5.65 | ₹6.6 | 6,580 | 2,415 |
| 19 Dec 2025 | ₹5.7 | ₹7.6 | ₹4.95 | ₹5.5 | 1,540 | 1,015 |
| 22 Dec 2025 | ₹20 | ₹20 | ₹4.6 | ₹6 | 3,885 | 1,050 |
| 23 Dec 2025 | ₹5.35 | ₹5.35 | ₹3.8 | ₹3.8 | 1,645 | 1,540 |
| 24 Dec 2025 | ₹3.9 | ₹3.9 | ₹1.95 | ₹2.55 | 6,615 | 1,540 |
| 26 Dec 2025 | ₹2.7 | ₹3.5 | ₹1.6 | ₹1.6 | 10,815 | 1,820 |
| 29 Dec 2025 | ₹1.15 | ₹2.25 | ₹1.1 | ₹1.1 | 8,365 | 1,400 |
| 30 Dec 2025 | ₹1.5 | ₹2.05 | ₹0.05 | ₹0.25 | 65,205 | 6,370 |