NIFTY BANK 55,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹36.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹28 | ₹35.4 | ₹27 | ₹32.05 | 4,44,360 | 2,69,075 |
| 2 Dec 2025 | ₹34.75 | ₹36.95 | ₹31 | ₹31.8 | 2,41,255 | 2,73,880 |
| 3 Dec 2025 | ₹32 | ₹36.9 | ₹26.95 | ₹27.5 | 3,89,830 | 2,98,475 |
| 4 Dec 2025 | ₹28.45 | ₹31.75 | ₹26.5 | ₹28.35 | 2,86,475 | 2,93,435 |
| 5 Dec 2025 | ₹27 | ₹28.9 | ₹19.9 | ₹23.25 | 4,92,695 | 2,86,330 |
| 8 Dec 2025 | ₹22.05 | ₹33.7 | ₹20.2 | ₹27 | 4,97,210 | 2,96,525 |
| 9 Dec 2025 | ₹28 | ₹33.2 | ₹21.95 | ₹23.6 | 3,72,575 | 3,00,550 |
| 10 Dec 2025 | ₹28.95 | ₹28.95 | ₹19.05 | ₹26.5 | 4,01,765 | 3,03,910 |
| 11 Dec 2025 | ₹24.9 | ₹28 | ₹15.9 | ₹17.1 | 5,77,675 | 3,04,540 |
| 12 Dec 2025 | ₹15.4 | ₹16.6 | ₹13.4 | ₹16.6 | 3,34,530 | 2,69,505 |
| 15 Dec 2025 | ₹15.05 | ₹17.45 | ₹13.1 | ₹16.3 | 3,58,120 | 2,66,485 |
| 16 Dec 2025 | ₹15.45 | ₹16.95 | ₹12.15 | ₹12.5 | 3,27,565 | 2,58,725 |
| 17 Dec 2025 | ₹12.05 | ₹13.5 | ₹11.05 | ₹13.5 | 5,44,250 | 2,83,635 |
| 18 Dec 2025 | ₹23.95 | ₹23.95 | ₹10.05 | ₹14 | 6,14,215 | 3,66,875 |
| 19 Dec 2025 | ₹11.2 | ₹12.7 | ₹8.5 | ₹8.5 | 8,42,625 | 3,70,890 |
| 22 Dec 2025 | ₹8.95 | ₹9.65 | ₹6.65 | ₹8.85 | 5,24,160 | 2,50,665 |
| 23 Dec 2025 | ₹7.3 | ₹8.65 | ₹4.65 | ₹5.5 | 4,35,365 | 2,45,275 |
| 24 Dec 2025 | ₹4.8 | ₹5.6 | ₹2.7 | ₹2.85 | 3,22,035 | 2,47,585 |
| 26 Dec 2025 | ₹3 | ₹3.25 | ₹1.6 | ₹1.8 | 3,94,275 | 2,65,715 |
| 29 Dec 2025 | ₹1.8 | ₹2.25 | ₹1.15 | ₹1.15 | 3,30,330 | 2,74,710 |
| 30 Dec 2025 | ₹1 | ₹1.45 | ₹0.05 | ₹0.05 | 8,79,060 | 2,23,820 |