NIFTY BANK 49,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹22.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹18.55 | ₹22.5 | ₹17.15 | ₹17.45 | 45,675 | 43,750 |
| 30 Jul 2025 | ₹18 | ₹19.9 | ₹13.5 | ₹13.9 | 44,730 | 46,550 |
| 31 Jul 2025 | ₹19.15 | ₹19.5 | ₹12.8 | ₹13.55 | 57,225 | 53,760 |
| 1 Aug 2025 | ₹15.85 | ₹15.85 | ₹11.2 | ₹14.15 | 1,83,750 | 75,040 |
| 4 Aug 2025 | ₹14.15 | ₹14.3 | ₹9.65 | ₹10 | 1,14,275 | 78,540 |
| 5 Aug 2025 | ₹11.2 | ₹12.9 | ₹10 | ₹10.55 | 95,935 | 83,230 |
| 6 Aug 2025 | ₹10.55 | ₹12.45 | ₹9.35 | ₹11 | 1,10,285 | 87,745 |
| 7 Aug 2025 | ₹11.7 | ₹13.65 | ₹8.55 | ₹9.4 | 1,48,470 | 83,265 |
| 8 Aug 2025 | ₹8.6 | ₹11.4 | ₹8.6 | ₹11.15 | 1,89,630 | 95,410 |
| 11 Aug 2025 | ₹11.15 | ₹11.15 | ₹8.25 | ₹8.8 | 1,40,840 | 92,225 |
| 12 Aug 2025 | ₹7.1 | ₹11 | ₹6.35 | ₹8.7 | 1,25,650 | 92,295 |
| 13 Aug 2025 | ₹7.05 | ₹8.65 | ₹7 | ₹7.75 | 1,06,435 | 89,880 |
| 14 Aug 2025 | ₹7.6 | ₹10 | ₹7.1 | ₹7.9 | 1,11,300 | 95,970 |
| 18 Aug 2025 | ₹5.35 | ₹7.85 | ₹5.1 | ₹6.4 | 1,63,765 | 86,485 |
| 19 Aug 2025 | ₹5.75 | ₹6.2 | ₹4.1 | ₹4.1 | 2,13,815 | 1,05,350 |
| 20 Aug 2025 | ₹3.85 | ₹4 | ₹2.95 | ₹3.75 | 1,62,820 | 82,215 |
| 21 Aug 2025 | ₹3.85 | ₹3.85 | ₹2 | ₹2.2 | 1,87,950 | 95,515 |
| 22 Aug 2025 | ₹1.65 | ₹2.65 | ₹1.65 | ₹2.25 | 1,57,500 | 90,160 |
| 25 Aug 2025 | ₹1.95 | ₹2 | ₹1.25 | ₹1.55 | 98,280 | 84,350 |
| 26 Aug 2025 | ₹1.7 | ₹3.7 | ₹1.35 | ₹1.45 | 2,21,725 | 73,570 |
| 28 Aug 2025 | ₹1.6 | ₹2.4 | ₹0.05 | ₹0.05 | 5,17,440 | 54,845 |