NIFTY BANK 55,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹29.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹26.25 | ₹29.2 | ₹22.45 | ₹27.05 | 5,35,675 | 4,30,255 |
| 2 Dec 2025 | ₹28 | ₹28.55 | ₹24.9 | ₹25.5 | 3,23,855 | 4,21,015 |
| 3 Dec 2025 | ₹27.85 | ₹29.95 | ₹22 | ₹22.25 | 4,97,035 | 4,17,200 |
| 4 Dec 2025 | ₹22.1 | ₹25.35 | ₹21.4 | ₹22.55 | 3,20,040 | 4,31,865 |
| 5 Dec 2025 | ₹22.35 | ₹23 | ₹17.15 | ₹18.95 | 6,31,120 | 4,48,630 |
| 8 Dec 2025 | ₹20.95 | ₹26.6 | ₹16.15 | ₹21.85 | 6,07,635 | 4,46,355 |
| 9 Dec 2025 | ₹22 | ₹26.75 | ₹18.15 | ₹19.8 | 6,08,300 | 4,23,920 |
| 10 Dec 2025 | ₹19.75 | ₹22.6 | ₹16.2 | ₹20.4 | 4,98,400 | 4,21,645 |
| 11 Dec 2025 | ₹19.75 | ₹22.65 | ₹13.15 | ₹13.6 | 6,14,215 | 4,05,895 |
| 12 Dec 2025 | ₹13.5 | ₹13.5 | ₹10.45 | ₹12.45 | 5,05,435 | 3,83,320 |
| 15 Dec 2025 | ₹14.9 | ₹15.5 | ₹10.45 | ₹13.85 | 5,04,525 | 3,72,190 |
| 16 Dec 2025 | ₹11.15 | ₹14.1 | ₹9.8 | ₹11.6 | 4,66,725 | 4,05,055 |
| 17 Dec 2025 | ₹11 | ₹11.5 | ₹8.2 | ₹11 | 6,64,615 | 4,11,180 |
| 18 Dec 2025 | ₹11.4 | ₹26.45 | ₹9.5 | ₹10.2 | 9,28,550 | 4,53,145 |
| 19 Dec 2025 | ₹10.9 | ₹11.15 | ₹8.05 | ₹8.1 | 7,09,170 | 4,45,550 |
| 22 Dec 2025 | ₹6.45 | ₹8.95 | ₹6.35 | ₹8.45 | 6,40,605 | 4,54,265 |
| 23 Dec 2025 | ₹7.9 | ₹8.15 | ₹4.4 | ₹5.2 | 8,31,320 | 4,43,240 |
| 24 Dec 2025 | ₹4.6 | ₹7.5 | ₹2.65 | ₹2.9 | 7,68,390 | 4,65,885 |
| 26 Dec 2025 | ₹2.15 | ₹2.8 | ₹1.75 | ₹1.75 | 7,00,245 | 5,37,565 |
| 29 Dec 2025 | ₹1.85 | ₹2.05 | ₹1 | ₹1 | 9,24,035 | 4,28,505 |
| 30 Dec 2025 | ₹0.8 | ₹1.55 | ₹0.05 | ₹0.1 | 12,42,500 | 3,32,045 |