NIFTY BANK 51,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹5,530 and a low of ₹2,790.7. Final close ₹2,827.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹5,252 | ₹5,500 | ₹5,142.4 | ₹5,477.4 | 5,250 | 19,145 |
| 30 Jul 2025 | ₹5,400 | ₹5,460 | ₹5,300 | ₹5,330 | 15,645 | 33,950 |
| 31 Jul 2025 | ₹5,054.45 | ₹5,530 | ₹4,810 | ₹5,150.85 | 28,070 | 55,265 |
| 1 Aug 2025 | ₹5,029.95 | ₹5,224.15 | ₹4,746.45 | ₹4,780 | 10,185 | 61,425 |
| 4 Aug 2025 | ₹4,779.55 | ₹4,865 | ₹4,737 | ₹4,865 | 2,100 | 62,580 |
| 5 Aug 2025 | ₹4,734.4 | ₹4,734.4 | ₹4,426.55 | ₹4,540 | 2,940 | 62,580 |
| 6 Aug 2025 | ₹4,585 | ₹4,706 | ₹4,413.75 | ₹4,578.7 | 1,645 | 62,545 |
| 7 Aug 2025 | ₹4,480 | ₹4,805.1 | ₹4,186 | ₹4,805.05 | 3,255 | 62,055 |
| 8 Aug 2025 | ₹4,621.7 | ₹4,621.7 | ₹4,100.3 | ₹4,120 | 2,975 | 61,985 |
| 11 Aug 2025 | ₹4,281.05 | ₹4,560 | ₹4,281.05 | ₹4,525 | 805 | 61,705 |
| 12 Aug 2025 | ₹4,533 | ₹4,670 | ₹4,250 | ₹4,310.85 | 1,015 | 61,600 |
| 13 Aug 2025 | ₹4,386.4 | ₹4,479.65 | ₹4,380 | ₹4,426 | 1,120 | 60,935 |
| 14 Aug 2025 | ₹4,401.05 | ₹4,522.55 | ₹4,395.55 | ₹4,492.7 | 1,295 | 60,760 |
| 18 Aug 2025 | ₹5,080.85 | ₹5,215.3 | ₹4,767.25 | ₹4,846.15 | 3,150 | 59,010 |
| 19 Aug 2025 | ₹4,850 | ₹5,038.25 | ₹4,800 | ₹4,950 | 1,470 | 58,205 |
| 20 Aug 2025 | ₹4,825 | ₹4,843.6 | ₹4,750 | ₹4,815.2 | 2,870 | 56,140 |
| 21 Aug 2025 | ₹4,930 | ₹5,070 | ₹4,880 | ₹4,880 | 6,615 | 50,225 |
| 22 Aug 2025 | ₹4,747.55 | ₹4,747.55 | ₹4,237.1 | ₹4,237.1 | 7,245 | 44,065 |
| 25 Aug 2025 | ₹4,396.55 | ₹4,410 | ₹4,195 | ₹4,260 | 10,780 | 35,595 |
| 26 Aug 2025 | ₹3,713.95 | ₹3,763.5 | ₹3,480 | ₹3,480 | 12,880 | 28,035 |
| 28 Aug 2025 | ₹3,010 | ₹3,377.4 | ₹2,790.7 | ₹2,827.75 | 34,650 | 11,025 |