NIFTY BANK 54,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹24.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹18.95 | ₹21.9 | ₹17.05 | ₹19 | 3,63,195 | 3,01,210 |
| 2 Dec 2025 | ₹21.05 | ₹24.95 | ₹16.8 | ₹17.75 | 1,79,795 | 2,94,140 |
| 3 Dec 2025 | ₹21 | ₹21 | ₹12.6 | ₹14.7 | 2,38,315 | 2,94,490 |
| 4 Dec 2025 | ₹16.55 | ₹17.95 | ₹13.2 | ₹14.15 | 2,64,740 | 3,00,125 |
| 5 Dec 2025 | ₹14.3 | ₹15.65 | ₹11.75 | ₹14.15 | 2,87,245 | 2,99,635 |
| 8 Dec 2025 | ₹13.9 | ₹19 | ₹11.55 | ₹15.9 | 2,02,790 | 2,79,475 |
| 9 Dec 2025 | ₹20 | ₹20 | ₹14.2 | ₹14.4 | 3,69,670 | 2,90,850 |
| 10 Dec 2025 | ₹15.05 | ₹15.9 | ₹12.55 | ₹14.5 | 2,58,300 | 2,57,635 |
| 11 Dec 2025 | ₹14.55 | ₹15.9 | ₹9.05 | ₹9.55 | 3,58,295 | 2,70,060 |
| 12 Dec 2025 | ₹10.5 | ₹10.5 | ₹8.55 | ₹9.85 | 1,91,555 | 2,60,400 |
| 15 Dec 2025 | ₹10.3 | ₹11 | ₹7.45 | ₹10.8 | 2,10,350 | 2,53,155 |
| 16 Dec 2025 | ₹8.75 | ₹11.1 | ₹8 | ₹9.45 | 1,86,760 | 2,46,050 |
| 17 Dec 2025 | ₹8.05 | ₹8.45 | ₹7.1 | ₹7.65 | 98,525 | 2,41,780 |
| 18 Dec 2025 | ₹7.8 | ₹9.65 | ₹6.8 | ₹7.6 | 3,18,290 | 2,31,315 |
| 19 Dec 2025 | ₹7.7 | ₹8.35 | ₹6.05 | ₹7.75 | 2,82,205 | 2,44,545 |
| 22 Dec 2025 | ₹5.85 | ₹6.95 | ₹4.75 | ₹6.45 | 1,68,280 | 2,42,095 |
| 23 Dec 2025 | ₹5.25 | ₹6.3 | ₹3.5 | ₹4.2 | 2,60,645 | 2,27,710 |
| 24 Dec 2025 | ₹3.3 | ₹4 | ₹2.15 | ₹2.2 | 3,00,230 | 2,32,575 |
| 26 Dec 2025 | ₹2.05 | ₹2.4 | ₹1.65 | ₹1.7 | 2,46,610 | 2,42,725 |
| 29 Dec 2025 | ₹1.65 | ₹1.95 | ₹0.8 | ₹0.8 | 3,01,035 | 2,16,860 |
| 30 Dec 2025 | ₹1.1 | ₹3.9 | ₹0.05 | ₹0.05 | 6,41,515 | 1,68,175 |