NIFTY BANK 54,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹31 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹21.45 | ₹29.15 | ₹21.45 | ₹27.1 | 1,750 | 3,290 |
| 2 Dec 2025 | ₹31 | ₹31 | ₹22.35 | ₹22.35 | 2,065 | 2,765 |
| 3 Dec 2025 | ₹25.7 | ₹29.05 | ₹18.6 | ₹21 | 9,485 | 3,640 |
| 4 Dec 2025 | ₹22.45 | ₹24.4 | ₹19.3 | ₹20.25 | 3,675 | 3,990 |
| 5 Dec 2025 | ₹15.75 | ₹21.85 | ₹14.85 | ₹18.1 | 11,655 | 4,620 |
| 8 Dec 2025 | ₹18 | ₹27.05 | ₹16.2 | ₹19.95 | 19,530 | 5,670 |
| 9 Dec 2025 | ₹18.05 | ₹25 | ₹16.6 | ₹16.95 | 26,005 | 5,530 |
| 10 Dec 2025 | ₹18.2 | ₹21.7 | ₹15 | ₹17.85 | 9,240 | 6,020 |
| 11 Dec 2025 | ₹16.5 | ₹21.8 | ₹12.5 | ₹12.5 | 11,200 | 6,090 |
| 12 Dec 2025 | ₹10.85 | ₹12.5 | ₹8.75 | ₹11 | 7,315 | 5,425 |
| 15 Dec 2025 | ₹10.15 | ₹13.9 | ₹8.35 | ₹13.65 | 6,580 | 6,860 |
| 16 Dec 2025 | ₹12.5 | ₹13.65 | ₹8.35 | ₹11.15 | 4,095 | 6,125 |
| 17 Dec 2025 | ₹9.9 | ₹10.75 | ₹7.85 | ₹9.4 | 15,365 | 12,460 |
| 18 Dec 2025 | ₹11.8 | ₹11.8 | ₹7.35 | ₹8.05 | 10,535 | 11,235 |
| 19 Dec 2025 | ₹11.8 | ₹11.8 | ₹7.15 | ₹7.35 | 13,440 | 10,605 |
| 22 Dec 2025 | ₹6.35 | ₹9 | ₹5.75 | ₹8 | 13,055 | 11,445 |
| 23 Dec 2025 | ₹7.95 | ₹7.95 | ₹3.4 | ₹3.95 | 12,320 | 8,610 |
| 24 Dec 2025 | ₹3.9 | ₹5.4 | ₹2.55 | ₹2.65 | 5,845 | 9,170 |
| 26 Dec 2025 | ₹2.05 | ₹3.65 | ₹1.5 | ₹2 | 15,050 | 8,470 |
| 29 Dec 2025 | ₹1.3 | ₹2.55 | ₹1 | ₹1 | 18,410 | 8,925 |
| 30 Dec 2025 | ₹1.9 | ₹1.9 | ₹0.05 | ₹0.1 | 31,290 | 12,320 |