NIFTY BANK 52,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹4,544.9 and a low of ₹1,797.55. Final close ₹1,838.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹4,350 | ₹4,541.45 | ₹4,184.05 | ₹4,499.3 | 29,295 | 64,470 |
| 30 Jul 2025 | ₹4,399.8 | ₹4,480 | ₹4,321.5 | ₹4,360 | 20,860 | 83,685 |
| 31 Jul 2025 | ₹4,093 | ₹4,544.9 | ₹3,834.8 | ₹4,194.8 | 21,805 | 99,365 |
| 1 Aug 2025 | ₹4,038.1 | ₹4,200 | ₹3,800 | ₹3,820 | 5,565 | 1,00,520 |
| 4 Aug 2025 | ₹3,950 | ₹3,950 | ₹3,672.5 | ₹3,907.6 | 9,905 | 92,225 |
| 5 Aug 2025 | ₹3,800 | ₹3,800 | ₹3,454.4 | ₹3,550.75 | 5,635 | 93,135 |
| 6 Aug 2025 | ₹3,590 | ₹3,753 | ₹3,453 | ₹3,592.7 | 9,065 | 86,100 |
| 7 Aug 2025 | ₹3,443.45 | ₹3,826.55 | ₹3,195 | ₹3,818 | 22,855 | 76,195 |
| 8 Aug 2025 | ₹3,738 | ₹3,738 | ₹3,118 | ₹3,118 | 5,775 | 72,555 |
| 11 Aug 2025 | ₹3,240.2 | ₹3,594 | ₹3,240.2 | ₹3,527.95 | 910 | 72,170 |
| 12 Aug 2025 | ₹3,570 | ₹3,660 | ₹3,273.6 | ₹3,280 | 1,260 | 71,925 |
| 13 Aug 2025 | ₹3,411 | ₹3,470 | ₹3,311 | ₹3,470 | 770 | 71,540 |
| 14 Aug 2025 | ₹3,410 | ₹3,603 | ₹3,410 | ₹3,520 | 1,085 | 71,470 |
| 18 Aug 2025 | ₹4,075 | ₹4,241 | ₹3,774 | ₹3,856 | 4,305 | 69,055 |
| 19 Aug 2025 | ₹3,850 | ₹4,040 | ₹3,760 | ₹3,978.55 | 5,040 | 65,065 |
| 20 Aug 2025 | ₹3,810 | ₹3,877.7 | ₹3,750 | ₹3,824.25 | 9,975 | 55,475 |
| 21 Aug 2025 | ₹3,880 | ₹4,076 | ₹3,871.2 | ₹3,871.2 | 3,010 | 53,795 |
| 22 Aug 2025 | ₹3,710 | ₹3,730 | ₹3,250 | ₹3,260.8 | 16,870 | 37,625 |
| 25 Aug 2025 | ₹3,400.1 | ₹3,400.1 | ₹3,205.55 | ₹3,250.4 | 8,575 | 30,590 |
| 26 Aug 2025 | ₹3,009.95 | ₹3,010 | ₹2,510.45 | ₹2,516.35 | 23,450 | 14,385 |
| 28 Aug 2025 | ₹2,070 | ₹2,350 | ₹1,797.55 | ₹1,838 | 20,230 | 6,335 |