NIFTY BANK 50,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹6,541 and a low of ₹3,797.3. Final close ₹3,818.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹6,241.5 | ₹6,541 | ₹6,150 | ₹6,457.9 | 16,555 | 58,345 |
| 30 Jul 2025 | ₹6,350 | ₹6,470 | ₹6,266.9 | ₹6,311 | 25,480 | 82,040 |
| 31 Jul 2025 | ₹6,051 | ₹6,498 | ₹5,780.75 | ₹6,153 | 48,230 | 1,21,870 |
| 1 Aug 2025 | ₹6,031 | ₹6,185 | ₹5,733 | ₹5,761.7 | 6,580 | 1,22,640 |
| 4 Aug 2025 | ₹5,904.05 | ₹5,904.05 | ₹5,628 | ₹5,860.5 | 2,625 | 1,23,655 |
| 5 Aug 2025 | ₹5,737.85 | ₹5,750 | ₹5,393.5 | ₹5,500 | 10,220 | 1,23,550 |
| 6 Aug 2025 | ₹5,525 | ₹5,714.7 | ₹5,400 | ₹5,535.6 | 1,365 | 1,23,375 |
| 7 Aug 2025 | ₹5,450 | ₹5,786.85 | ₹5,150 | ₹5,774 | 7,035 | 1,20,050 |
| 8 Aug 2025 | ₹5,575 | ₹5,575 | ₹5,089.95 | ₹5,093.35 | 10,290 | 1,18,300 |
| 11 Aug 2025 | ₹5,240 | ₹5,571.15 | ₹5,200 | ₹5,513.15 | 4,410 | 1,18,090 |
| 12 Aug 2025 | ₹5,480 | ₹5,675 | ₹5,259.6 | ₹5,268.65 | 3,955 | 1,17,250 |
| 13 Aug 2025 | ₹5,497.7 | ₹5,497.7 | ₹5,300 | ₹5,434.25 | 1,645 | 1,16,655 |
| 14 Aug 2025 | ₹5,430.35 | ₹5,550 | ₹5,430.35 | ₹5,487.65 | 1,225 | 1,15,955 |
| 18 Aug 2025 | ₹5,905.1 | ₹6,201 | ₹5,795.4 | ₹5,847.85 | 3,115 | 1,17,040 |
| 19 Aug 2025 | ₹5,875.3 | ₹6,000 | ₹5,794.55 | ₹5,950 | 2,135 | 1,15,570 |
| 20 Aug 2025 | ₹5,835.05 | ₹5,890 | ₹5,750 | ₹5,825.5 | 3,430 | 1,12,700 |
| 21 Aug 2025 | ₹5,885 | ₹6,065.4 | ₹5,850 | ₹5,888 | 5,285 | 1,07,030 |
| 22 Aug 2025 | ₹5,736.4 | ₹5,736.4 | ₹5,236 | ₹5,254.6 | 9,975 | 97,720 |
| 25 Aug 2025 | ₹5,396.35 | ₹5,420 | ₹5,210 | ₹5,239.25 | 18,200 | 80,325 |
| 26 Aug 2025 | ₹5,050.05 | ₹5,050.05 | ₹4,448.75 | ₹4,448.75 | 46,130 | 37,450 |
| 28 Aug 2025 | ₹4,200.05 | ₹4,357 | ₹3,797.3 | ₹3,818.5 | 37,975 | 13,055 |