NIFTY BANK 53,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹3,051.9 and a low of ₹277.15. Final close ₹319.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹2,839.95 | ₹2,915 | ₹2,770 | ₹2,915 | 2,240 | 8,750 |
| 30 Jul 2025 | ₹2,932.05 | ₹3,051.9 | ₹2,920.95 | ₹2,921 | 18,235 | 26,180 |
| 31 Jul 2025 | ₹2,640 | ₹3,025.45 | ₹2,429.2 | ₹2,767.6 | 20,615 | 41,825 |
| 1 Aug 2025 | ₹2,679.2 | ₹2,812 | ₹2,397.9 | ₹2,410 | 5,425 | 42,070 |
| 4 Aug 2025 | ₹2,450.2 | ₹2,525 | ₹2,292.45 | ₹2,462 | 4,830 | 41,510 |
| 5 Aug 2025 | ₹2,367.05 | ₹2,373.1 | ₹2,050 | ₹2,139.25 | 7,490 | 40,705 |
| 6 Aug 2025 | ₹2,120.15 | ₹2,304.95 | ₹2,032.4 | ₹2,179.3 | 9,520 | 39,305 |
| 7 Aug 2025 | ₹2,025 | ₹2,366.75 | ₹1,800 | ₹2,352.25 | 6,650 | 39,690 |
| 8 Aug 2025 | ₹2,205.75 | ₹2,245.35 | ₹1,717.2 | ₹1,717.2 | 13,790 | 34,965 |
| 11 Aug 2025 | ₹1,772.35 | ₹2,148 | ₹1,748.85 | ₹2,124.6 | 5,110 | 34,405 |
| 12 Aug 2025 | ₹2,177.7 | ₹2,244.6 | ₹1,850.1 | ₹1,850.1 | 4,550 | 33,075 |
| 13 Aug 2025 | ₹1,980.05 | ₹2,040 | ₹1,859.4 | ₹2,000 | 4,305 | 33,670 |
| 14 Aug 2025 | ₹2,016.1 | ₹2,140 | ₹1,962 | ₹2,052 | 2,765 | 33,320 |
| 18 Aug 2025 | ₹2,506.8 | ₹2,730 | ₹2,300 | ₹2,379.4 | 2,835 | 32,585 |
| 19 Aug 2025 | ₹2,372.3 | ₹2,550 | ₹2,280 | ₹2,490.85 | 2,135 | 31,780 |
| 20 Aug 2025 | ₹2,345 | ₹2,353.35 | ₹2,252 | ₹2,332.3 | 980 | 31,780 |
| 21 Aug 2025 | ₹2,385 | ₹2,593.15 | ₹2,345.25 | ₹2,400 | 1,120 | 31,500 |
| 22 Aug 2025 | ₹2,300 | ₹2,300 | ₹1,747.35 | ₹1,772.9 | 19,530 | 22,470 |
| 25 Aug 2025 | ₹1,840 | ₹1,914.3 | ₹1,680.25 | ₹1,754.35 | 8,155 | 18,585 |
| 26 Aug 2025 | ₹1,552.05 | ₹1,552.05 | ₹961 | ₹963.9 | 38,920 | 13,370 |
| 28 Aug 2025 | ₹839.1 | ₹897.35 | ₹277.15 | ₹319.25 | 29,26,945 | 70,525 |