NIFTY BANK 52,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹4,000 and a low of ₹1,312.45. Final close ₹1,320.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹3,880 | ₹3,990 | ₹3,701 | ₹3,990 | 2,870 | 8,365 |
| 30 Jul 2025 | ₹3,900.05 | ₹4,000 | ₹3,860.35 | ₹3,860.35 | 5,775 | 13,090 |
| 31 Jul 2025 | ₹3,650.9 | ₹3,982.9 | ₹3,382.5 | ₹3,694.4 | 5,530 | 15,540 |
| 1 Aug 2025 | ₹3,555 | ₹3,758 | ₹3,301.9 | ₹3,301.9 | 2,240 | 15,820 |
| 4 Aug 2025 | ₹3,213.05 | ₹3,371.1 | ₹3,213.05 | ₹3,371.1 | 245 | 15,680 |
| 5 Aug 2025 | ₹3,272.85 | ₹3,281 | ₹2,990.15 | ₹3,081.65 | 945 | 15,820 |
| 6 Aug 2025 | ₹3,113.55 | ₹3,150 | ₹2,979.1 | ₹3,150 | 770 | 15,575 |
| 7 Aug 2025 | ₹3,034.95 | ₹3,221 | ₹2,720 | ₹3,160.55 | 1,190 | 14,840 |
| 8 Aug 2025 | ₹3,155.35 | ₹3,155.35 | ₹2,672.05 | ₹2,672.05 | 1,050 | 14,560 |
| 11 Aug 2025 | ₹2,685.95 | ₹3,078.65 | ₹2,685.95 | ₹3,053 | 560 | 14,455 |
| 12 Aug 2025 | ₹3,079.85 | ₹3,190 | ₹2,930 | ₹2,930 | 140 | 14,420 |
| 13 Aug 2025 | ₹3,013.5 | ₹3,013.5 | ₹2,850 | ₹2,954.1 | 385 | 14,525 |
| 14 Aug 2025 | ₹2,910 | ₹2,968.3 | ₹2,910 | ₹2,968.3 | 70 | 14,490 |
| 18 Aug 2025 | ₹3,600.95 | ₹3,676 | ₹3,360 | ₹3,361.05 | 1,085 | 14,315 |
| 19 Aug 2025 | ₹3,325 | ₹3,500 | ₹3,325 | ₹3,500 | 385 | 14,175 |
| 20 Aug 2025 | ₹3,302 | ₹3,395 | ₹3,261 | ₹3,319.45 | 4,410 | 9,765 |
| 21 Aug 2025 | ₹3,545 | ₹3,545 | ₹3,398.95 | ₹3,398.95 | 4,235 | 7,910 |
| 22 Aug 2025 | ₹3,234.25 | ₹3,234.25 | ₹2,907.05 | ₹2,936.85 | 665 | 7,595 |
| 25 Aug 2025 | ₹2,810 | ₹2,839.5 | ₹2,683 | ₹2,741.55 | 2,485 | 7,350 |
| 26 Aug 2025 | ₹2,538.4 | ₹2,538.4 | ₹1,939.8 | ₹1,939.8 | 5,250 | 4,340 |
| 28 Aug 2025 | ₹1,800 | ₹1,800 | ₹1,312.45 | ₹1,320 | 6,685 | 2,975 |