NIFTY BANK 58,100 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹261.7 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹147.5 | ₹203 | ₹140 | ₹185.5 | 1,47,105 | 55,230 |
| 2 Dec 2025 | ₹199.95 | ₹217.4 | ₹177.4 | ₹198.8 | 1,52,985 | 69,755 |
| 3 Dec 2025 | ₹203.05 | ₹261.7 | ₹170.9 | ₹176.35 | 1,63,940 | 63,945 |
| 4 Dec 2025 | ₹190 | ₹218.95 | ₹155.8 | ₹181.1 | 1,66,775 | 60,375 |
| 5 Dec 2025 | ₹191 | ₹198.75 | ₹110 | ₹111 | 1,84,905 | 50,155 |
| 8 Dec 2025 | ₹111.05 | ₹223.35 | ₹110.45 | ₹191.2 | 2,67,225 | 43,400 |
| 9 Dec 2025 | ₹215 | ₹247.25 | ₹150 | ₹165 | 2,82,310 | 45,990 |
| 10 Dec 2025 | ₹157.1 | ₹238.5 | ₹129.65 | ₹220.65 | 3,59,135 | 48,440 |
| 11 Dec 2025 | ₹203 | ₹236.4 | ₹123.3 | ₹136 | 3,61,200 | 52,990 |
| 12 Dec 2025 | ₹119.85 | ₹133.25 | ₹95 | ₹101 | 3,09,400 | 53,130 |
| 15 Dec 2025 | ₹111.05 | ₹140.85 | ₹87 | ₹92.1 | 2,41,465 | 65,765 |
| 16 Dec 2025 | ₹101 | ₹142.9 | ₹95.45 | ₹134.7 | 2,86,895 | 71,820 |
| 17 Dec 2025 | ₹129.15 | ₹148.6 | ₹106.85 | ₹121 | 4,18,005 | 63,035 |
| 18 Dec 2025 | ₹121.05 | ₹160.95 | ₹86.6 | ₹122.1 | 4,62,700 | 83,020 |
| 19 Dec 2025 | ₹104.95 | ₹110 | ₹69.25 | ₹75.9 | 4,42,680 | 75,670 |
| 22 Dec 2025 | ₹54.65 | ₹58.85 | ₹40.1 | ₹45.85 | 3,93,015 | 92,750 |
| 23 Dec 2025 | ₹43.4 | ₹43.4 | ₹23.25 | ₹26.9 | 3,44,925 | 1,14,555 |
| 24 Dec 2025 | ₹22.6 | ₹23.7 | ₹13.65 | ₹15.95 | 7,88,445 | 1,25,300 |
| 26 Dec 2025 | ₹16.5 | ₹19.55 | ₹7.9 | ₹8.3 | 13,07,355 | 1,79,060 |
| 29 Dec 2025 | ₹8 | ₹8.25 | ₹3.5 | ₹3.7 | 27,23,175 | 2,45,770 |
| 30 Dec 2025 | ₹3.6 | ₹5 | ₹0.05 | ₹0.2 | 71,03,775 | 1,74,195 |