NIFTY BANK 55,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹39.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹36.45 | ₹38.9 | ₹27.65 | ₹36 | 24,850 | 11,970 |
| 2 Dec 2025 | ₹35.1 | ₹38.1 | ₹31.35 | ₹34.7 | 8,575 | 13,685 |
| 3 Dec 2025 | ₹31.6 | ₹39.3 | ₹28.6 | ₹30.9 | 10,080 | 13,405 |
| 4 Dec 2025 | ₹31.2 | ₹34.5 | ₹28.5 | ₹29.8 | 11,515 | 15,120 |
| 5 Dec 2025 | ₹30.1 | ₹30.1 | ₹21.85 | ₹23.8 | 39,235 | 25,060 |
| 8 Dec 2025 | ₹26.2 | ₹36.55 | ₹22.2 | ₹30 | 25,305 | 24,920 |
| 9 Dec 2025 | ₹34.75 | ₹37.1 | ₹25.05 | ₹26.3 | 22,225 | 28,560 |
| 10 Dec 2025 | ₹27.6 | ₹29.6 | ₹20.75 | ₹27.8 | 22,645 | 24,255 |
| 11 Dec 2025 | ₹27.8 | ₹31.45 | ₹17.95 | ₹18.3 | 30,310 | 25,410 |
| 12 Dec 2025 | ₹16.7 | ₹18.55 | ₹14.55 | ₹17 | 29,435 | 29,085 |
| 15 Dec 2025 | ₹15.55 | ₹18.15 | ₹13.95 | ₹17.3 | 47,670 | 31,220 |
| 16 Dec 2025 | ₹16.4 | ₹20.25 | ₹12.65 | ₹12.65 | 38,605 | 28,770 |
| 17 Dec 2025 | ₹14.35 | ₹15.05 | ₹10.85 | ₹14.25 | 18,655 | 29,540 |
| 18 Dec 2025 | ₹14.25 | ₹16.15 | ₹12.65 | ₹13.4 | 75,040 | 23,030 |
| 19 Dec 2025 | ₹14.1 | ₹14.1 | ₹9.8 | ₹10.45 | 50,715 | 18,060 |
| 22 Dec 2025 | ₹11.95 | ₹11.95 | ₹7.05 | ₹9.55 | 24,220 | 12,635 |
| 23 Dec 2025 | ₹8.4 | ₹9 | ₹4.7 | ₹5.1 | 7,805 | 10,430 |
| 24 Dec 2025 | ₹4 | ₹6.8 | ₹2.85 | ₹3.3 | 15,890 | 10,710 |
| 26 Dec 2025 | ₹3.3 | ₹4.5 | ₹1.6 | ₹1.6 | 29,785 | 9,450 |
| 29 Dec 2025 | ₹1.95 | ₹2.55 | ₹1.25 | ₹1.25 | 43,400 | 15,785 |
| 30 Dec 2025 | ₹1.4 | ₹2.8 | ₹0.05 | ₹0.1 | 30,660 | 11,970 |