NIFTY BANK 54,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹28.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹23.45 | ₹25.25 | ₹18 | ₹21.9 | 5,355 | 4,235 |
| 2 Dec 2025 | ₹24.25 | ₹24.25 | ₹18.55 | ₹18.6 | 1,435 | 4,130 |
| 3 Dec 2025 | ₹19.05 | ₹28.35 | ₹16.35 | ₹17.3 | 17,745 | 3,955 |
| 4 Dec 2025 | ₹17.45 | ₹20.15 | ₹15.3 | ₹15.95 | 2,730 | 3,710 |
| 5 Dec 2025 | ₹17.55 | ₹17.55 | ₹12.9 | ₹15.55 | 7,000 | 3,745 |
| 8 Dec 2025 | ₹12.7 | ₹21.55 | ₹12.7 | ₹16.1 | 2,205 | 3,570 |
| 9 Dec 2025 | ₹18.4 | ₹18.9 | ₹13.6 | ₹14.8 | 6,650 | 3,640 |
| 10 Dec 2025 | ₹15 | ₹16.1 | ₹11.85 | ₹15.4 | 4,725 | 3,675 |
| 11 Dec 2025 | ₹14.8 | ₹17.6 | ₹9.95 | ₹9.95 | 14,000 | 10,535 |
| 12 Dec 2025 | ₹9.05 | ₹11 | ₹8.35 | ₹8.55 | 2,520 | 10,325 |
| 15 Dec 2025 | ₹8.95 | ₹10.95 | ₹8.15 | ₹9.25 | 525 | 10,290 |
| 16 Dec 2025 | ₹10.65 | ₹11.65 | ₹7.55 | ₹7.9 | 3,570 | 10,290 |
| 17 Dec 2025 | ₹8.95 | ₹9.35 | ₹7 | ₹7.8 | 5,145 | 10,290 |
| 18 Dec 2025 | ₹8.7 | ₹10.95 | ₹7.5 | ₹7.9 | 5,705 | 10,290 |
| 19 Dec 2025 | ₹7 | ₹8.6 | ₹5.2 | ₹6.4 | 2,590 | 9,975 |
| 22 Dec 2025 | ₹7.65 | ₹8.75 | ₹5.1 | ₹5.95 | 2,695 | 10,045 |
| 23 Dec 2025 | ₹7.8 | ₹7.8 | ₹3.5 | ₹4 | 7,840 | 8,820 |
| 24 Dec 2025 | ₹4.5 | ₹5.35 | ₹1.5 | ₹1.8 | 1,330 | 8,925 |
| 26 Dec 2025 | ₹3.8 | ₹3.8 | ₹1.5 | ₹1.5 | 26,495 | 9,135 |
| 29 Dec 2025 | ₹2 | ₹2.45 | ₹1 | ₹1 | 26,250 | 8,750 |
| 30 Dec 2025 | ₹0.6 | ₹1.6 | ₹0.05 | ₹0.05 | 28,490 | 9,100 |