NIFTY BANK 55,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹32.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹27 | ₹32.75 | ₹26 | ₹30.3 | 14,945 | 10,150 |
| 2 Dec 2025 | ₹28.4 | ₹31.8 | ₹26.8 | ₹27.8 | 6,230 | 9,870 |
| 3 Dec 2025 | ₹25.35 | ₹32.8 | ₹23.85 | ₹24.85 | 13,405 | 10,220 |
| 4 Dec 2025 | ₹24.55 | ₹28.55 | ₹22.7 | ₹23.65 | 17,675 | 10,150 |
| 5 Dec 2025 | ₹25 | ₹26.75 | ₹16.65 | ₹20.8 | 20,755 | 10,640 |
| 8 Dec 2025 | ₹21.45 | ₹30.45 | ₹16.8 | ₹23.7 | 19,950 | 10,255 |
| 9 Dec 2025 | ₹21.6 | ₹29.2 | ₹19.85 | ₹19.85 | 18,515 | 12,460 |
| 10 Dec 2025 | ₹19.25 | ₹24.4 | ₹17 | ₹21.05 | 8,715 | 12,705 |
| 11 Dec 2025 | ₹21.1 | ₹24.95 | ₹15.05 | ₹15.05 | 25,025 | 16,275 |
| 12 Dec 2025 | ₹12.6 | ₹16.05 | ₹11.8 | ₹12.8 | 12,285 | 11,935 |
| 15 Dec 2025 | ₹12.4 | ₹15.8 | ₹11.75 | ₹14.45 | 28,245 | 11,585 |
| 16 Dec 2025 | ₹14.4 | ₹15.65 | ₹9.7 | ₹11.35 | 10,640 | 12,075 |
| 17 Dec 2025 | ₹30.35 | ₹30.35 | ₹9.6 | ₹11.75 | 19,740 | 18,130 |
| 18 Dec 2025 | ₹11.15 | ₹15.9 | ₹10.25 | ₹11.3 | 32,550 | 18,550 |
| 19 Dec 2025 | ₹9.15 | ₹11.85 | ₹8 | ₹8.9 | 27,370 | 14,315 |
| 22 Dec 2025 | ₹8.3 | ₹9.6 | ₹5.85 | ₹8.8 | 13,370 | 15,330 |
| 23 Dec 2025 | ₹8.1 | ₹8.1 | ₹4.25 | ₹4.9 | 3,955 | 13,265 |
| 24 Dec 2025 | ₹5.8 | ₹9.8 | ₹2.35 | ₹3.1 | 13,300 | 13,300 |
| 26 Dec 2025 | ₹2.7 | ₹4.4 | ₹1.55 | ₹2.25 | 22,855 | 12,600 |
| 29 Dec 2025 | ₹2.45 | ₹2.5 | ₹1.15 | ₹1.4 | 33,985 | 12,215 |
| 30 Dec 2025 | ₹1.1 | ₹1.45 | ₹0.05 | ₹0.05 | 40,915 | 9,835 |