NIFTY BANK 49,500 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹37.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹21.15 | ₹37.25 | ₹19.25 | ₹22.2 | 14,875 | 9,100 |
| 30 Jul 2025 | ₹21.95 | ₹21.95 | ₹14.1 | ₹17.55 | 8,365 | 11,235 |
| 31 Jul 2025 | ₹24 | ₹24 | ₹14.9 | ₹17.1 | 17,150 | 15,155 |
| 1 Aug 2025 | ₹16.05 | ₹18.5 | ₹13.25 | ₹17.85 | 59,955 | 17,990 |
| 4 Aug 2025 | ₹17.85 | ₹17.9 | ₹11.05 | ₹11.4 | 65,870 | 22,085 |
| 5 Aug 2025 | ₹13.35 | ₹14.85 | ₹11.2 | ₹11.45 | 73,430 | 22,855 |
| 6 Aug 2025 | ₹11.85 | ₹14 | ₹10.55 | ₹12.6 | 52,220 | 27,965 |
| 7 Aug 2025 | ₹14.4 | ₹15.45 | ₹9.25 | ₹10 | 69,580 | 27,230 |
| 8 Aug 2025 | ₹10.2 | ₹13.85 | ₹9.2 | ₹12.8 | 93,660 | 32,270 |
| 11 Aug 2025 | ₹10.7 | ₹12.25 | ₹9.25 | ₹9.3 | 74,410 | 33,880 |
| 12 Aug 2025 | ₹10.3 | ₹11.5 | ₹8.5 | ₹8.75 | 1,29,185 | 37,695 |
| 13 Aug 2025 | ₹9.5 | ₹9.75 | ₹7.55 | ₹7.75 | 96,460 | 48,405 |
| 14 Aug 2025 | ₹7.3 | ₹14.4 | ₹7.3 | ₹8 | 1,46,300 | 66,745 |
| 18 Aug 2025 | ₹8.4 | ₹10.3 | ₹5.55 | ₹7.15 | 1,57,710 | 60,900 |
| 19 Aug 2025 | ₹5.25 | ₹6.55 | ₹4 | ₹4.85 | 76,790 | 54,425 |
| 20 Aug 2025 | ₹3.6 | ₹5.7 | ₹3.3 | ₹4.55 | 46,970 | 52,885 |
| 21 Aug 2025 | ₹3.15 | ₹3.95 | ₹2.15 | ₹2.55 | 1,22,990 | 30,800 |
| 22 Aug 2025 | ₹2 | ₹2.85 | ₹1.8 | ₹2.3 | 70,105 | 28,910 |
| 25 Aug 2025 | ₹1.8 | ₹2.9 | ₹1.2 | ₹1.5 | 60,830 | 26,005 |
| 26 Aug 2025 | ₹2 | ₹3.95 | ₹1.4 | ₹1.4 | 1,30,585 | 33,985 |
| 28 Aug 2025 | ₹1.5 | ₹2.5 | ₹0.05 | ₹0.05 | 5,46,455 | 48,055 |