NIFTY BANK 53,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹23.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹18 | ₹19.3 | ₹15.35 | ₹18 | 64,470 | 70,245 |
| 2 Dec 2025 | ₹16.1 | ₹19.55 | ₹15.3 | ₹16.95 | 59,325 | 67,200 |
| 3 Dec 2025 | ₹16.9 | ₹17.15 | ₹13.55 | ₹14.8 | 82,600 | 57,960 |
| 4 Dec 2025 | ₹16.05 | ₹16.55 | ₹12.2 | ₹13.05 | 73,255 | 57,365 |
| 5 Dec 2025 | ₹14.6 | ₹18.1 | ₹11.5 | ₹13.7 | 83,930 | 66,150 |
| 8 Dec 2025 | ₹11.75 | ₹18.25 | ₹11.7 | ₹14.45 | 90,685 | 64,120 |
| 9 Dec 2025 | ₹20.8 | ₹23.2 | ₹13 | ₹13 | 88,235 | 59,255 |
| 10 Dec 2025 | ₹14 | ₹14.25 | ₹11.2 | ₹12.35 | 83,160 | 52,430 |
| 11 Dec 2025 | ₹11.65 | ₹13.8 | ₹8.9 | ₹10.2 | 1,08,885 | 58,240 |
| 12 Dec 2025 | ₹10.2 | ₹10.2 | ₹7.6 | ₹8.2 | 30,380 | 53,725 |
| 15 Dec 2025 | ₹8.75 | ₹9.95 | ₹7.4 | ₹9.85 | 51,100 | 50,330 |
| 16 Dec 2025 | ₹7.95 | ₹10.55 | ₹6.9 | ₹6.9 | 23,695 | 50,540 |
| 17 Dec 2025 | ₹7.2 | ₹7.5 | ₹5.95 | ₹6.15 | 25,235 | 55,755 |
| 18 Dec 2025 | ₹9 | ₹9 | ₹5.5 | ₹6.1 | 54,285 | 48,965 |
| 19 Dec 2025 | ₹5.5 | ₹7.1 | ₹4.3 | ₹4.6 | 42,980 | 47,145 |
| 22 Dec 2025 | ₹4.65 | ₹6.5 | ₹4.35 | ₹6.35 | 14,805 | 45,115 |
| 23 Dec 2025 | ₹6.05 | ₹6.15 | ₹3.2 | ₹3.8 | 60,655 | 41,300 |
| 24 Dec 2025 | ₹3.35 | ₹3.7 | ₹2.15 | ₹2.45 | 35,420 | 41,510 |
| 26 Dec 2025 | ₹1.9 | ₹4.65 | ₹1.55 | ₹1.6 | 33,215 | 39,130 |
| 29 Dec 2025 | ₹1.25 | ₹2.15 | ₹0.9 | ₹0.9 | 36,330 | 31,675 |
| 30 Dec 2025 | ₹0.7 | ₹1.75 | ₹0.05 | ₹0.05 | 47,460 | 19,880 |