NIFTY BANK 49,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹7,460.95 and a low of ₹4,786.6. Final close ₹4,836.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹7,150 | ₹7,460.95 | ₹7,150 | ₹7,451 | 1,715 | 7,175 |
| 30 Jul 2025 | ₹7,340.8 | ₹7,450 | ₹7,290 | ₹7,290 | 9,135 | 15,785 |
| 31 Jul 2025 | ₹6,990 | ₹7,450 | ₹6,770 | ₹7,141 | 10,605 | 24,955 |
| 1 Aug 2025 | ₹7,030 | ₹7,030 | ₹6,718.3 | ₹6,718.55 | 770 | 24,955 |
| 4 Aug 2025 | ₹6,710.3 | ₹6,875.45 | ₹6,662.85 | ₹6,874.5 | 2,345 | 26,320 |
| 5 Aug 2025 | ₹6,680 | ₹6,700 | ₹6,375.15 | ₹6,454.05 | 665 | 26,145 |
| 6 Aug 2025 | ₹6,537.2 | ₹6,598.6 | ₹6,469.8 | ₹6,555.9 | 315 | 26,215 |
| 7 Aug 2025 | ₹6,404 | ₹6,539.1 | ₹6,140 | ₹6,511 | 875 | 25,725 |
| 8 Aug 2025 | ₹6,450 | ₹6,450 | ₹6,116.6 | ₹6,116.6 | 525 | 25,585 |
| 11 Aug 2025 | ₹6,381 | ₹6,551 | ₹6,357.55 | ₹6,515 | 455 | 25,690 |
| 12 Aug 2025 | ₹6,621 | ₹6,621 | ₹6,271 | ₹6,271 | 245 | 25,690 |
| 13 Aug 2025 | ₹6,301 | ₹6,438.4 | ₹6,290 | ₹6,438.4 | 175 | 25,550 |
| 14 Aug 2025 | ₹6,499 | ₹6,579 | ₹6,499 | ₹6,579 | 105 | 25,655 |
| 18 Aug 2025 | ₹7,116.8 | ₹7,191.45 | ₹6,761 | ₹6,870.05 | 665 | 25,375 |
| 19 Aug 2025 | ₹6,785.15 | ₹6,975.05 | ₹6,785.15 | ₹6,940.25 | 455 | 25,165 |
| 20 Aug 2025 | ₹6,850.05 | ₹6,850.05 | ₹6,766.25 | ₹6,796.45 | 735 | 24,465 |
| 21 Aug 2025 | ₹6,891 | ₹7,060.4 | ₹6,880 | ₹6,884.5 | 3,920 | 22,365 |
| 22 Aug 2025 | ₹6,705 | ₹6,705 | ₹6,255.25 | ₹6,262 | 6,020 | 17,605 |
| 25 Aug 2025 | ₹6,301 | ₹6,357 | ₹6,190 | ₹6,251 | 3,045 | 15,015 |
| 26 Aug 2025 | ₹5,780.05 | ₹5,780.05 | ₹5,460.25 | ₹5,460.25 | 2,065 | 13,510 |
| 28 Aug 2025 | ₹5,060 | ₹5,340 | ₹4,786.6 | ₹4,836.95 | 14,525 | 2,870 |