NIFTY BANK 54,300 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 ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹24.85 | ₹25.65 | ₹17.35 | ₹20.4 | 3,220 | 1,575 |
| 2 Dec 2025 | ₹25 | ₹28.35 | ₹19.35 | ₹19.35 | 6,440 | 1,680 |
| 3 Dec 2025 | ₹14.7 | ₹23.35 | ₹14.65 | ₹16.7 | 53,515 | 6,755 |
| 4 Dec 2025 | ₹15.95 | ₹20.95 | ₹15.7 | ₹15.8 | 10,955 | 2,135 |
| 5 Dec 2025 | ₹14.95 | ₹20.1 | ₹12.75 | ₹15.75 | 4,270 | 1,995 |
| 8 Dec 2025 | ₹14.4 | ₹21.45 | ₹13.3 | ₹17.25 | 4,480 | 1,785 |
| 9 Dec 2025 | ₹17.5 | ₹24.25 | ₹13 | ₹15 | 4,200 | 1,925 |
| 10 Dec 2025 | ₹17 | ₹19.05 | ₹12.95 | ₹15.6 | 13,230 | 1,785 |
| 11 Dec 2025 | ₹15.6 | ₹17.35 | ₹9.85 | ₹9.85 | 3,640 | 3,220 |
| 12 Dec 2025 | ₹9.5 | ₹12.55 | ₹8.35 | ₹9.25 | 5,390 | 3,395 |
| 15 Dec 2025 | ₹9.6 | ₹10.7 | ₹8.05 | ₹10.7 | 1,190 | 3,290 |
| 16 Dec 2025 | ₹12.1 | ₹12.55 | ₹8.6 | ₹8.6 | 245 | 3,255 |
| 17 Dec 2025 | ₹7.3 | ₹9.5 | ₹7.05 | ₹7.2 | 7,350 | 3,500 |
| 18 Dec 2025 | ₹9.8 | ₹10.65 | ₹6.5 | ₹8 | 7,840 | 4,655 |
| 19 Dec 2025 | ₹9.1 | ₹9.8 | ₹5.5 | ₹6.6 | 4,515 | 4,970 |
| 22 Dec 2025 | ₹4.65 | ₹9.45 | ₹4.65 | ₹6.5 | 6,090 | 3,640 |
| 23 Dec 2025 | ₹9.4 | ₹9.4 | ₹3.4 | ₹4.3 | 4,375 | 2,555 |
| 24 Dec 2025 | ₹3.75 | ₹5.05 | ₹1.8 | ₹2.05 | 4,060 | 2,485 |
| 26 Dec 2025 | ₹2.1 | ₹3.8 | ₹1.5 | ₹1.5 | 20,650 | 3,325 |
| 29 Dec 2025 | ₹1.85 | ₹3.1 | ₹1.2 | ₹1.3 | 11,585 | 4,375 |
| 30 Dec 2025 | ₹1 | ₹2 | ₹0.05 | ₹0.1 | 29,435 | 7,070 |