NIFTY BANK 52,200 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹74.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹57.2 | ₹57.2 | ₹43.5 | ₹47.35 | 2,240 | 1,715 |
| 30 Jul 2025 | ₹45 | ₹45 | ₹42.75 | ₹45 | 105 | 1,750 |
| 31 Jul 2025 | ₹74.75 | ₹74.75 | ₹40.55 | ₹44.95 | 6,650 | 3,465 |
| 1 Aug 2025 | ₹44.05 | ₹58.05 | ₹36.25 | ₹48.9 | 1,44,515 | 53,095 |
| 4 Aug 2025 | ₹42.8 | ₹55.7 | ₹36.7 | ₹36.7 | 49,280 | 53,550 |
| 5 Aug 2025 | ₹41.6 | ₹52.45 | ₹37.25 | ₹39.2 | 52,395 | 56,000 |
| 6 Aug 2025 | ₹40.05 | ₹45.85 | ₹32.7 | ₹42.1 | 79,870 | 55,755 |
| 7 Aug 2025 | ₹40.35 | ₹51.65 | ₹23.7 | ₹23.8 | 67,095 | 56,770 |
| 8 Aug 2025 | ₹24.6 | ₹45.9 | ₹24.6 | ₹45.85 | 2,05,030 | 60,095 |
| 11 Aug 2025 | ₹42 | ₹43.25 | ₹23.95 | ₹26.1 | 86,590 | 61,355 |
| 12 Aug 2025 | ₹26.5 | ₹29.6 | ₹23.15 | ₹27.75 | 57,680 | 73,220 |
| 13 Aug 2025 | ₹27.6 | ₹27.7 | ₹20 | ₹20.45 | 86,030 | 61,285 |
| 14 Aug 2025 | ₹19.35 | ₹22.3 | ₹17.5 | ₹19.7 | 49,770 | 63,875 |
| 18 Aug 2025 | ₹21 | ₹21 | ₹10.7 | ₹12.55 | 33,880 | 59,640 |
| 19 Aug 2025 | ₹10.65 | ₹10.75 | ₹7.1 | ₹7.2 | 26,530 | 59,220 |
| 20 Aug 2025 | ₹7.55 | ₹8.55 | ₹4.85 | ₹6.15 | 57,365 | 55,650 |
| 21 Aug 2025 | ₹5.3 | ₹6.2 | ₹3.5 | ₹4.4 | 83,510 | 55,510 |
| 22 Aug 2025 | ₹3.8 | ₹5.1 | ₹3.05 | ₹5 | 1,10,110 | 62,230 |
| 25 Aug 2025 | ₹4.25 | ₹4.25 | ₹2.15 | ₹2.65 | 87,605 | 62,965 |
| 26 Aug 2025 | ₹3.85 | ₹5.4 | ₹1.55 | ₹2 | 1,82,315 | 83,790 |
| 28 Aug 2025 | ₹3 | ₹3.85 | ₹0.05 | ₹0.05 | 29,44,970 | 1,88,300 |