NIFTY BANK 55,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹35.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹33.35 | ₹35 | ₹28.95 | ₹32.65 | 5,810 | 4,025 |
| 2 Dec 2025 | ₹34.45 | ₹34.45 | ₹29.75 | ₹31.1 | 2,170 | 4,270 |
| 3 Dec 2025 | ₹34.45 | ₹35.7 | ₹25.7 | ₹28.05 | 12,005 | 4,970 |
| 4 Dec 2025 | ₹26.95 | ₹31.7 | ₹24.5 | ₹26.6 | 13,160 | 4,900 |
| 5 Dec 2025 | ₹25.9 | ₹26.9 | ₹19.6 | ₹22.5 | 14,420 | 5,285 |
| 8 Dec 2025 | ₹22.8 | ₹32.6 | ₹19.9 | ₹26.25 | 33,390 | 4,900 |
| 9 Dec 2025 | ₹26.25 | ₹32.75 | ₹22.5 | ₹22.75 | 23,695 | 5,390 |
| 10 Dec 2025 | ₹34.1 | ₹34.1 | ₹19.05 | ₹24.15 | 12,670 | 5,250 |
| 11 Dec 2025 | ₹24.15 | ₹26.95 | ₹15.75 | ₹16.35 | 26,145 | 13,685 |
| 12 Dec 2025 | ₹18.1 | ₹18.1 | ₹12.4 | ₹12.4 | 17,780 | 15,015 |
| 15 Dec 2025 | ₹13.4 | ₹17.6 | ₹12 | ₹16.3 | 22,925 | 19,145 |
| 16 Dec 2025 | ₹16.3 | ₹19.75 | ₹12.4 | ₹12.45 | 6,160 | 20,685 |
| 17 Dec 2025 | ₹12.7 | ₹13.3 | ₹10.55 | ₹13.3 | 7,805 | 20,510 |
| 18 Dec 2025 | ₹9.5 | ₹15.2 | ₹9.3 | ₹12.45 | 14,035 | 20,545 |
| 19 Dec 2025 | ₹11.1 | ₹12.3 | ₹8.4 | ₹8.4 | 23,065 | 17,150 |
| 22 Dec 2025 | ₹7 | ₹9.05 | ₹6.4 | ₹8.75 | 19,250 | 16,275 |
| 23 Dec 2025 | ₹5.95 | ₹9 | ₹4.4 | ₹4.4 | 15,050 | 16,555 |
| 24 Dec 2025 | ₹4.7 | ₹5.9 | ₹2.65 | ₹2.7 | 11,515 | 16,765 |
| 26 Dec 2025 | ₹2.7 | ₹3.75 | ₹1.5 | ₹1.5 | 36,225 | 7,665 |
| 29 Dec 2025 | ₹2 | ₹2.7 | ₹1.1 | ₹1.1 | 35,805 | 10,360 |
| 30 Dec 2025 | ₹1.3 | ₹1.55 | ₹0.05 | ₹0.1 | 67,865 | 10,640 |