NIFTY BANK 55,700 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹42.55 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹36.9 | ₹40.65 | ₹29.5 | ₹38.95 | 16,800 | 17,675 |
| 2 Dec 2025 | ₹38.5 | ₹41 | ₹33.7 | ₹35.3 | 12,355 | 16,905 |
| 3 Dec 2025 | ₹33.9 | ₹42.55 | ₹30.6 | ₹31.5 | 24,570 | 16,380 |
| 4 Dec 2025 | ₹33.75 | ₹36.35 | ₹29.55 | ₹33.1 | 12,495 | 16,310 |
| 5 Dec 2025 | ₹31.7 | ₹32.05 | ₹22.9 | ₹24.25 | 22,260 | 16,975 |
| 8 Dec 2025 | ₹26.35 | ₹36.85 | ₹22.8 | ₹33.1 | 26,110 | 17,850 |
| 9 Dec 2025 | ₹38.95 | ₹38.95 | ₹25.35 | ₹25.95 | 26,705 | 19,670 |
| 10 Dec 2025 | ₹27.35 | ₹32 | ₹21.95 | ₹30 | 16,975 | 15,750 |
| 11 Dec 2025 | ₹29.6 | ₹32.15 | ₹19 | ₹19 | 46,690 | 18,445 |
| 12 Dec 2025 | ₹17.65 | ₹19.45 | ₹15.4 | ₹16.45 | 25,795 | 13,790 |
| 15 Dec 2025 | ₹16.45 | ₹19 | ₹14.05 | ₹18.55 | 9,730 | 14,105 |
| 16 Dec 2025 | ₹19.3 | ₹21.5 | ₹13.45 | ₹13.45 | 30,800 | 13,790 |
| 17 Dec 2025 | ₹12.7 | ₹18 | ₹11.5 | ₹14.4 | 31,780 | 21,735 |
| 18 Dec 2025 | ₹13 | ₹17.5 | ₹13 | ₹14.45 | 42,630 | 23,135 |
| 19 Dec 2025 | ₹14.45 | ₹14.45 | ₹9.7 | ₹9.7 | 41,160 | 18,900 |
| 22 Dec 2025 | ₹8.95 | ₹9.85 | ₹7.25 | ₹9.2 | 27,825 | 14,980 |
| 23 Dec 2025 | ₹8.5 | ₹8.95 | ₹4.75 | ₹5.45 | 11,200 | 14,315 |
| 24 Dec 2025 | ₹4.5 | ₹5.4 | ₹2.75 | ₹3.05 | 24,640 | 14,000 |
| 26 Dec 2025 | ₹3.8 | ₹4.35 | ₹1.6 | ₹2.1 | 25,270 | 14,420 |
| 29 Dec 2025 | ₹1.55 | ₹3.8 | ₹1.1 | ₹1.1 | 24,500 | 15,015 |
| 30 Dec 2025 | ₹1.5 | ₹1.6 | ₹0.05 | ₹0.2 | 31,325 | 12,915 |