NIFTY BANK 55,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹44.55 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹38.1 | ₹41.55 | ₹30.85 | ₹38.4 | 24,780 | 13,090 |
| 2 Dec 2025 | ₹38.45 | ₹42.15 | ₹36.7 | ₹36.7 | 21,700 | 12,670 |
| 3 Dec 2025 | ₹36.45 | ₹44.55 | ₹32.35 | ₹33 | 54,145 | 15,505 |
| 4 Dec 2025 | ₹35.05 | ₹37.95 | ₹31.35 | ₹32.45 | 38,955 | 14,945 |
| 5 Dec 2025 | ₹32.55 | ₹33.1 | ₹21.6 | ₹25.9 | 22,330 | 12,530 |
| 8 Dec 2025 | ₹26.05 | ₹41.5 | ₹21.65 | ₹32.6 | 27,685 | 12,215 |
| 9 Dec 2025 | ₹33.45 | ₹41.9 | ₹27.5 | ₹27.6 | 25,935 | 12,600 |
| 10 Dec 2025 | ₹28.5 | ₹33 | ₹23.4 | ₹31.5 | 32,340 | 14,210 |
| 11 Dec 2025 | ₹31.5 | ₹34 | ₹19.75 | ₹20.75 | 43,715 | 17,325 |
| 12 Dec 2025 | ₹20.85 | ₹20.85 | ₹14.7 | ₹17.05 | 1,62,715 | 46,095 |
| 15 Dec 2025 | ₹17 | ₹19.9 | ₹15 | ₹18.85 | 22,785 | 48,405 |
| 16 Dec 2025 | ₹18.55 | ₹20.1 | ₹14.4 | ₹16.15 | 24,570 | 47,110 |
| 17 Dec 2025 | ₹16.95 | ₹16.95 | ₹12.95 | ₹15.2 | 27,475 | 48,825 |
| 18 Dec 2025 | ₹15.2 | ₹17.9 | ₹13.6 | ₹17.85 | 1,38,040 | 39,935 |
| 19 Dec 2025 | ₹14.15 | ₹15.05 | ₹10.5 | ₹10.9 | 87,290 | 31,430 |
| 22 Dec 2025 | ₹9.05 | ₹10.3 | ₹7.6 | ₹9.9 | 60,725 | 18,620 |
| 23 Dec 2025 | ₹7.8 | ₹8.8 | ₹4.4 | ₹5.45 | 31,360 | 16,065 |
| 24 Dec 2025 | ₹4 | ₹5.5 | ₹2.65 | ₹2.65 | 20,895 | 16,450 |
| 26 Dec 2025 | ₹3.5 | ₹3.5 | ₹1.65 | ₹1.7 | 27,475 | 16,240 |
| 29 Dec 2025 | ₹2.1 | ₹2.65 | ₹1.45 | ₹1.8 | 30,205 | 18,025 |
| 30 Dec 2025 | ₹2.2 | ₹2.55 | ₹0.05 | ₹0.15 | 2,86,650 | 78,470 |