NIFTY BANK 52,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹59.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹48.45 | ₹59.6 | ₹39.25 | ₹43.85 | 1,72,060 | 2,05,415 |
| 30 Jul 2025 | ₹43.8 | ₹47.4 | ₹38.75 | ₹42.3 | 1,68,910 | 2,38,770 |
| 31 Jul 2025 | ₹55.05 | ₹59.95 | ₹34 | ₹40 | 4,29,660 | 3,17,905 |
| 1 Aug 2025 | ₹36.5 | ₹52.1 | ₹31.9 | ₹45.3 | 10,11,850 | 4,35,400 |
| 4 Aug 2025 | ₹43.8 | ₹52.15 | ₹33.3 | ₹34 | 7,07,070 | 4,73,515 |
| 5 Aug 2025 | ₹36.95 | ₹46.6 | ₹33.5 | ₹36.25 | 8,68,910 | 5,51,950 |
| 6 Aug 2025 | ₹36.05 | ₹39.55 | ₹29.1 | ₹37.2 | 12,98,990 | 4,75,055 |
| 7 Aug 2025 | ₹40.05 | ₹45.6 | ₹21.4 | ₹22.6 | 12,01,410 | 5,26,155 |
| 8 Aug 2025 | ₹24.55 | ₹39.85 | ₹21.7 | ₹39.85 | 12,24,370 | 5,45,755 |
| 11 Aug 2025 | ₹34.25 | ₹41.8 | ₹22.1 | ₹23.35 | 9,78,670 | 5,80,510 |
| 12 Aug 2025 | ₹23 | ₹26.25 | ₹20.4 | ₹26.05 | 9,57,915 | 6,20,830 |
| 13 Aug 2025 | ₹21.95 | ₹21.95 | ₹17.25 | ₹17.75 | 6,14,600 | 6,50,755 |
| 14 Aug 2025 | ₹17.8 | ₹20.4 | ₹14.6 | ₹17.55 | 10,17,310 | 6,01,860 |
| 18 Aug 2025 | ₹15 | ₹15.95 | ₹6.9 | ₹11.75 | 11,27,630 | 5,86,915 |
| 19 Aug 2025 | ₹11 | ₹11.55 | ₹6.7 | ₹7.15 | 9,50,285 | 5,31,650 |
| 20 Aug 2025 | ₹6.95 | ₹6.95 | ₹4.55 | ₹6.2 | 7,70,315 | 5,05,015 |
| 21 Aug 2025 | ₹5 | ₹6 | ₹3.65 | ₹4.3 | 11,55,910 | 5,08,585 |
| 22 Aug 2025 | ₹3.45 | ₹5.1 | ₹2.95 | ₹4.4 | 11,80,725 | 4,85,660 |
| 25 Aug 2025 | ₹3.9 | ₹3.9 | ₹2.2 | ₹2.95 | 9,95,225 | 4,84,435 |
| 26 Aug 2025 | ₹2.7 | ₹5.25 | ₹2.2 | ₹2.2 | 22,12,315 | 5,21,430 |
| 28 Aug 2025 | ₹2.1 | ₹4.05 | ₹0.05 | ₹0.05 | 1,14,57,740 | 6,15,580 |