NIFTY BANK 53,900 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹27.1 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹22.6 | ₹27.1 | ₹16.65 | ₹19 | 1,470 | 1,680 |
| 2 Dec 2025 | ₹19 | ₹21.8 | ₹16.9 | ₹17 | 2,940 | 1,890 |
| 3 Dec 2025 | ₹15.2 | ₹19.2 | ₹15.2 | ₹16.5 | 1,295 | 1,890 |
| 4 Dec 2025 | ₹13.2 | ₹17.75 | ₹13.05 | ₹13.05 | 2,765 | 3,465 |
| 5 Dec 2025 | ₹15.25 | ₹15.25 | ₹12 | ₹14 | 2,310 | 2,940 |
| 8 Dec 2025 | ₹13.95 | ₹20.55 | ₹11.6 | ₹17.55 | 5,320 | 2,695 |
| 9 Dec 2025 | ₹14.55 | ₹21.8 | ₹14.1 | ₹14.1 | 5,180 | 2,625 |
| 10 Dec 2025 | ₹13.3 | ₹15.9 | ₹11.85 | ₹14.35 | 5,110 | 2,800 |
| 11 Dec 2025 | ₹13 | ₹14.95 | ₹8.95 | ₹9.1 | 11,725 | 8,050 |
| 12 Dec 2025 | ₹9.5 | ₹10.2 | ₹7.45 | ₹8.5 | 2,345 | 8,050 |
| 15 Dec 2025 | ₹10 | ₹10.55 | ₹7.75 | ₹9.4 | 1,715 | 8,260 |
| 16 Dec 2025 | ₹11.8 | ₹19.35 | ₹6.95 | ₹7.55 | 4,060 | 8,155 |
| 17 Dec 2025 | ₹6.3 | ₹8.95 | ₹6.3 | ₹6.85 | 735 | 7,980 |
| 18 Dec 2025 | ₹9.5 | ₹9.8 | ₹5.6 | ₹7.2 | 8,960 | 7,980 |
| 19 Dec 2025 | ₹7 | ₹7.95 | ₹5.45 | ₹6.9 | 1,435 | 6,860 |
| 22 Dec 2025 | ₹7.1 | ₹9.8 | ₹3.45 | ₹5.6 | 5,320 | 7,455 |
| 23 Dec 2025 | ₹6.15 | ₹6.6 | ₹3.45 | ₹3.75 | 2,905 | 7,910 |
| 24 Dec 2025 | ₹4.5 | ₹5.05 | ₹1.5 | ₹1.95 | 630 | 7,980 |
| 26 Dec 2025 | ₹1.5 | ₹3 | ₹1.5 | ₹1.55 | 8,715 | 7,665 |
| 29 Dec 2025 | ₹1.95 | ₹2.5 | ₹0.9 | ₹1 | 5,530 | 6,475 |
| 30 Dec 2025 | ₹0.95 | ₹3 | ₹0.05 | ₹0.45 | 11,900 | 5,915 |