NIFTY BANK 53,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹22.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹19.75 | ₹21.8 | ₹16.1 | ₹18.5 | 1,295 | 1,260 |
| 2 Dec 2025 | ₹17.55 | ₹22.45 | ₹16.15 | ₹16.75 | 735 | 1,225 |
| 3 Dec 2025 | ₹15.2 | ₹19.8 | ₹8 | ₹18 | 4,760 | 910 |
| 4 Dec 2025 | ₹14.1 | ₹19.4 | ₹13.3 | ₹14.3 | 1,785 | 875 |
| 5 Dec 2025 | ₹12.75 | ₹17.1 | ₹12.55 | ₹13.05 | 1,295 | 1,295 |
| 8 Dec 2025 | ₹16.65 | ₹19.6 | ₹10.85 | ₹14.3 | 1,015 | 1,400 |
| 9 Dec 2025 | ₹14.2 | ₹21.15 | ₹13.05 | ₹13.95 | 23,450 | 1,750 |
| 10 Dec 2025 | ₹13.3 | ₹13.55 | ₹12 | ₹13.55 | 1,155 | 1,295 |
| 11 Dec 2025 | ₹13 | ₹15.85 | ₹9.45 | ₹9.6 | 6,650 | 3,605 |
| 12 Dec 2025 | ₹8.5 | ₹11.15 | ₹7.8 | ₹8.75 | 4,165 | 3,535 |
| 15 Dec 2025 | ₹8.65 | ₹10 | ₹7.6 | ₹8 | 490 | 3,500 |
| 16 Dec 2025 | ₹11.4 | ₹11.4 | ₹7.8 | ₹8.1 | 1,540 | 3,360 |
| 17 Dec 2025 | ₹9.8 | ₹9.8 | ₹6.1 | ₹6.75 | 455 | 3,290 |
| 18 Dec 2025 | ₹11.25 | ₹11.25 | ₹6.15 | ₹6.5 | 700 | 3,430 |
| 19 Dec 2025 | ₹6.1 | ₹8.4 | ₹4.8 | ₹5.6 | 3,430 | 3,885 |
| 22 Dec 2025 | ₹7.35 | ₹7.35 | ₹4.3 | ₹5.4 | 700 | 3,990 |
| 23 Dec 2025 | ₹6.2 | ₹7.15 | ₹3.8 | ₹5 | 3,675 | 4,270 |
| 24 Dec 2025 | ₹3.15 | ₹4.45 | ₹1.75 | ₹3 | 1,085 | 4,130 |
| 26 Dec 2025 | ₹2.1 | ₹3 | ₹1.4 | ₹1.4 | 7,980 | 4,060 |
| 29 Dec 2025 | ₹1.65 | ₹4.8 | ₹0.8 | ₹0.8 | 11,095 | 3,500 |
| 30 Dec 2025 | ₹4.6 | ₹4.6 | ₹0.05 | ₹0.05 | 40,460 | 5,705 |