NIFTY BANK 53,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹3,580 and a low of ₹780.7. Final close ₹819.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹3,350 | ₹3,580 | ₹3,233 | ₹3,531.05 | 11,445 | 41,300 |
| 30 Jul 2025 | ₹3,400 | ₹3,554 | ₹3,369.9 | ₹3,400 | 31,150 | 70,070 |
| 31 Jul 2025 | ₹3,117.05 | ₹3,555 | ₹2,893.3 | ₹3,214.95 | 26,705 | 84,315 |
| 1 Aug 2025 | ₹3,069.05 | ₹3,288.1 | ₹2,834.9 | ₹2,880 | 5,915 | 85,470 |
| 4 Aug 2025 | ₹2,964.25 | ₹2,979.1 | ₹2,755 | ₹2,927 | 8,960 | 80,885 |
| 5 Aug 2025 | ₹2,825 | ₹2,825 | ₹2,496.5 | ₹2,630.2 | 18,550 | 80,535 |
| 6 Aug 2025 | ₹2,619.45 | ₹2,786.4 | ₹2,495.55 | ₹2,616.3 | 8,540 | 75,985 |
| 7 Aug 2025 | ₹2,519.5 | ₹2,860 | ₹2,258.2 | ₹2,841 | 23,170 | 63,315 |
| 8 Aug 2025 | ₹2,725.05 | ₹2,725.05 | ₹2,172.25 | ₹2,172.25 | 28,875 | 67,480 |
| 11 Aug 2025 | ₹2,161.05 | ₹2,620 | ₹2,161.05 | ₹2,573.05 | 12,460 | 62,475 |
| 12 Aug 2025 | ₹2,440 | ₹2,724.4 | ₹2,311 | ₹2,327.3 | 11,480 | 61,565 |
| 13 Aug 2025 | ₹2,430.8 | ₹2,520 | ₹2,314.65 | ₹2,470 | 8,155 | 60,305 |
| 14 Aug 2025 | ₹2,544 | ₹2,640 | ₹2,450.45 | ₹2,510.5 | 11,270 | 65,520 |
| 18 Aug 2025 | ₹3,080 | ₹3,249 | ₹2,772.55 | ₹2,872.3 | 18,515 | 58,415 |
| 19 Aug 2025 | ₹2,906 | ₹3,042.15 | ₹2,790 | ₹2,963 | 4,725 | 56,490 |
| 20 Aug 2025 | ₹2,845 | ₹2,876 | ₹2,737.2 | ₹2,820.3 | 4,375 | 55,440 |
| 21 Aug 2025 | ₹2,880 | ₹3,092.45 | ₹2,858.2 | ₹2,858.2 | 9,835 | 50,645 |
| 22 Aug 2025 | ₹2,787.1 | ₹2,787.1 | ₹2,248.55 | ₹2,277.35 | 20,720 | 52,500 |
| 25 Aug 2025 | ₹2,294.2 | ₹2,410 | ₹2,180 | ₹2,242 | 18,305 | 41,685 |
| 26 Aug 2025 | ₹2,100 | ₹2,100 | ₹1,461.65 | ₹1,461.65 | 34,230 | 28,315 |
| 28 Aug 2025 | ₹1,300.05 | ₹1,377.1 | ₹780.7 | ₹819.65 | 1,28,800 | 11,270 |