NIFTY BANK 53,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹25.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹19.65 | ₹19.65 | ₹16.5 | ₹17.95 | 315 | 1,575 |
| 2 Dec 2025 | ₹17.6 | ₹18.35 | ₹16 | ₹16 | 1,260 | 1,680 |
| 3 Dec 2025 | ₹17.25 | ₹18.35 | ₹15.05 | ₹15.05 | 665 | 1,715 |
| 4 Dec 2025 | ₹13.2 | ₹19.15 | ₹12.65 | ₹13.4 | 2,975 | 1,750 |
| 5 Dec 2025 | ₹11.75 | ₹14.9 | ₹11.75 | ₹13 | 315 | 1,750 |
| 8 Dec 2025 | ₹13 | ₹25.7 | ₹12.25 | ₹12.55 | 5,040 | 1,750 |
| 9 Dec 2025 | ₹13.55 | ₹16.4 | ₹13.5 | ₹14.6 | 315 | 1,750 |
| 10 Dec 2025 | ₹14.6 | ₹15.8 | ₹11 | ₹12.5 | 1,995 | 1,715 |
| 11 Dec 2025 | ₹14.8 | ₹14.8 | ₹11 | ₹11 | 385 | 1,715 |
| 12 Dec 2025 | ₹9.65 | ₹11.55 | ₹8.35 | ₹8.65 | 3,780 | 1,995 |
| 15 Dec 2025 | ₹6.95 | ₹11.5 | ₹6.95 | ₹10.1 | 25,935 | 2,345 |
| 16 Dec 2025 | ₹10.45 | ₹11.6 | ₹7.05 | ₹7.1 | 5,985 | 2,555 |
| 17 Dec 2025 | ₹6.35 | ₹9 | ₹6.35 | ₹6.6 | 1,575 | 2,170 |
| 18 Dec 2025 | ₹9.95 | ₹10.1 | ₹5.5 | ₹6.1 | 11,935 | 2,520 |
| 19 Dec 2025 | ₹5.95 | ₹6.65 | ₹5.5 | ₹5.7 | 2,555 | 1,645 |
| 22 Dec 2025 | ₹5.35 | ₹6.65 | ₹5.1 | ₹5.65 | 1,610 | 1,680 |
| 23 Dec 2025 | ₹7 | ₹7 | ₹3.9 | ₹3.9 | 1,995 | 1,540 |
| 24 Dec 2025 | ₹5 | ₹5 | ₹2.2 | ₹2.7 | 1,225 | 1,610 |
| 26 Dec 2025 | ₹2.5 | ₹3.1 | ₹1.1 | ₹1.6 | 15,435 | 2,905 |
| 29 Dec 2025 | ₹1.55 | ₹2.8 | ₹1.05 | ₹1.75 | 8,015 | 2,310 |
| 30 Dec 2025 | ₹4.65 | ₹4.65 | ₹0.05 | ₹0.05 | 33,250 | 5,250 |