NIFTY BANK 54,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹25.25 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹22.15 | ₹25.25 | ₹19.5 | ₹21.4 | 3,05,165 | 1,31,460 |
| 2 Dec 2025 | ₹21.4 | ₹24 | ₹18.1 | ₹21.75 | 2,10,105 | 1,12,805 |
| 3 Dec 2025 | ₹21.3 | ₹23.3 | ₹14.95 | ₹17 | 2,50,495 | 1,02,340 |
| 4 Dec 2025 | ₹18.3 | ₹20.85 | ₹17.05 | ₹17.05 | 1,31,880 | 1,04,475 |
| 5 Dec 2025 | ₹16.95 | ₹17.95 | ₹12.95 | ₹16.2 | 1,65,480 | 97,195 |
| 8 Dec 2025 | ₹13.25 | ₹21.6 | ₹13 | ₹17.75 | 2,02,755 | 1,04,860 |
| 9 Dec 2025 | ₹25 | ₹25 | ₹14.65 | ₹14.95 | 2,85,355 | 99,995 |
| 10 Dec 2025 | ₹16.2 | ₹17.65 | ₹13.75 | ₹16.65 | 2,13,640 | 96,285 |
| 11 Dec 2025 | ₹14.55 | ₹18.4 | ₹10.3 | ₹10.9 | 2,93,405 | 1,03,320 |
| 12 Dec 2025 | ₹11.35 | ₹11.35 | ₹8.85 | ₹10.7 | 1,33,175 | 1,04,685 |
| 15 Dec 2025 | ₹18.95 | ₹18.95 | ₹8.4 | ₹11.6 | 1,89,175 | 1,03,180 |
| 16 Dec 2025 | ₹13.8 | ₹13.8 | ₹8.1 | ₹8.2 | 1,47,735 | 90,650 |
| 17 Dec 2025 | ₹8 | ₹8.95 | ₹7.55 | ₹8.95 | 1,28,520 | 86,310 |
| 18 Dec 2025 | ₹9.35 | ₹10.45 | ₹8.1 | ₹8.1 | 1,40,210 | 87,430 |
| 19 Dec 2025 | ₹7 | ₹9.2 | ₹6.25 | ₹6.25 | 1,72,060 | 82,810 |
| 22 Dec 2025 | ₹6.35 | ₹7.95 | ₹5 | ₹7.95 | 1,29,430 | 85,225 |
| 23 Dec 2025 | ₹6 | ₹7 | ₹3.8 | ₹4.65 | 2,21,550 | 88,585 |
| 24 Dec 2025 | ₹4 | ₹4.1 | ₹2.4 | ₹2.65 | 2,01,670 | 83,860 |
| 26 Dec 2025 | ₹2.75 | ₹9 | ₹1.5 | ₹1.65 | 1,93,305 | 75,950 |
| 29 Dec 2025 | ₹1.7 | ₹1.75 | ₹0.85 | ₹1 | 1,07,800 | 86,100 |
| 30 Dec 2025 | ₹1 | ₹1.2 | ₹0.05 | ₹0.15 | 2,84,060 | 55,335 |