NIFTY BANK 53,500 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹153 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹110 | ₹127.2 | ₹88.15 | ₹95.65 | 1,90,050 | 2,07,550 |
| 30 Jul 2025 | ₹75.65 | ₹101.65 | ₹73.05 | ₹91.05 | 1,44,270 | 2,33,380 |
| 31 Jul 2025 | ₹110 | ₹144 | ₹78.65 | ₹99.95 | 4,54,755 | 2,26,730 |
| 1 Aug 2025 | ₹98 | ₹143.3 | ₹86.8 | ₹120.8 | 10,17,870 | 3,02,505 |
| 4 Aug 2025 | ₹120 | ₹146.65 | ₹98 | ₹98.1 | 7,39,760 | 3,48,250 |
| 5 Aug 2025 | ₹107.1 | ₹147.25 | ₹101.3 | ₹114.3 | 7,78,960 | 4,00,715 |
| 6 Aug 2025 | ₹123.05 | ₹133 | ₹91.35 | ₹110.95 | 10,27,635 | 4,09,885 |
| 7 Aug 2025 | ₹123.6 | ₹153 | ₹66.5 | ₹67.05 | 14,44,135 | 3,60,745 |
| 8 Aug 2025 | ₹65.8 | ₹142 | ₹65.8 | ₹141.95 | 13,73,610 | 4,63,120 |
| 11 Aug 2025 | ₹128.95 | ₹136.25 | ₹70 | ₹74.95 | 12,39,455 | 4,60,845 |
| 12 Aug 2025 | ₹70.45 | ₹91.1 | ₹61.55 | ₹88.45 | 12,10,160 | 5,02,460 |
| 13 Aug 2025 | ₹70.3 | ₹84.2 | ₹60.8 | ₹63.3 | 10,65,015 | 4,79,360 |
| 14 Aug 2025 | ₹66.2 | ₹69.6 | ₹52.55 | ₹56 | 9,77,725 | 4,77,750 |
| 18 Aug 2025 | ₹31 | ₹38.2 | ₹25.45 | ₹28.8 | 14,04,235 | 4,12,440 |
| 19 Aug 2025 | ₹27 | ₹30.8 | ₹16 | ₹17.25 | 9,74,260 | 4,25,915 |
| 20 Aug 2025 | ₹15.05 | ₹17.3 | ₹10.7 | ₹14.15 | 14,63,385 | 5,15,445 |
| 21 Aug 2025 | ₹10 | ₹10.95 | ₹7.3 | ₹9.3 | 15,09,165 | 4,26,755 |
| 22 Aug 2025 | ₹9.3 | ₹14.85 | ₹6.55 | ₹14.6 | 21,34,160 | 5,20,030 |
| 25 Aug 2025 | ₹9.55 | ₹11.25 | ₹4 | ₹4.95 | 28,68,075 | 5,96,225 |
| 26 Aug 2025 | ₹5.2 | ₹19.3 | ₹4.05 | ₹13 | 47,85,760 | 4,71,800 |
| 28 Aug 2025 | ₹13 | ₹30.65 | ₹0.05 | ₹0.1 | 5,14,33,130 | 5,56,990 |