NIFTY BANK 48,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹8,475.6 and a low of ₹5,800. Final close ₹5,830.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹8,100 | ₹8,475 | ₹8,099.95 | ₹8,450 | 7,560 | 27,405 |
| 30 Jul 2025 | ₹8,350 | ₹8,425 | ₹8,238.25 | ₹8,277.65 | 48,650 | 74,340 |
| 31 Jul 2025 | ₹7,936.85 | ₹8,475.6 | ₹7,775 | ₹8,122.2 | 21,805 | 92,750 |
| 1 Aug 2025 | ₹8,054.85 | ₹8,100 | ₹7,700 | ₹7,748.55 | 980 | 92,890 |
| 4 Aug 2025 | ₹7,867 | ₹7,867 | ₹7,665.85 | ₹7,815.25 | 8,400 | 92,085 |
| 5 Aug 2025 | ₹7,739.3 | ₹7,739.3 | ₹7,452.95 | ₹7,452.95 | 700 | 91,805 |
| 6 Aug 2025 | ₹7,552 | ₹7,700 | ₹7,400 | ₹7,533 | 2,170 | 91,840 |
| 7 Aug 2025 | ₹7,400 | ₹7,700 | ₹7,140 | ₹7,700 | 1,750 | 91,175 |
| 8 Aug 2025 | ₹7,580 | ₹7,580 | ₹7,071.85 | ₹7,100 | 1,785 | 90,650 |
| 11 Aug 2025 | ₹7,205.1 | ₹7,572 | ₹7,205.1 | ₹7,481.8 | 11,515 | 87,115 |
| 12 Aug 2025 | ₹7,531.9 | ₹7,536.9 | ₹7,243.85 | ₹7,277 | 2,100 | 86,625 |
| 13 Aug 2025 | ₹7,400 | ₹7,441.35 | ₹7,320 | ₹7,386.05 | 1,155 | 85,610 |
| 14 Aug 2025 | ₹7,450 | ₹7,573.5 | ₹7,420 | ₹7,450 | 1,295 | 85,295 |
| 18 Aug 2025 | ₹8,080 | ₹8,210 | ₹7,776.35 | ₹7,860 | 2,485 | 84,175 |
| 19 Aug 2025 | ₹7,820 | ₹8,039.4 | ₹7,790 | ₹7,962.5 | 840 | 83,545 |
| 20 Aug 2025 | ₹7,820 | ₹7,860 | ₹7,733 | ₹7,795 | 1,750 | 82,145 |
| 21 Aug 2025 | ₹7,895 | ₹8,065.75 | ₹7,840 | ₹7,840 | 2,275 | 80,115 |
| 22 Aug 2025 | ₹7,770 | ₹7,770 | ₹7,249.5 | ₹7,249.5 | 7,770 | 73,045 |
| 25 Aug 2025 | ₹7,275.8 | ₹7,420 | ₹7,186.45 | ₹7,239.55 | 10,500 | 62,965 |
| 26 Aug 2025 | ₹6,900 | ₹6,900 | ₹6,473.15 | ₹6,473.15 | 44,590 | 20,230 |
| 28 Aug 2025 | ₹6,084 | ₹6,330 | ₹5,800 | ₹5,830.3 | 20,965 | 5,915 |