NIFTY BANK 53,900 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹217.8 and a low of ₹1. Final close ₹78.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹139.1 | ₹168.7 | ₹115.5 | ₹118 | 5,775 | 3,325 |
| 30 Jul 2025 | ₹118 | ₹131.25 | ₹111.1 | ₹121.55 | 11,200 | 6,825 |
| 31 Jul 2025 | ₹169.05 | ₹192.55 | ₹102.75 | ₹129.45 | 41,650 | 17,220 |
| 1 Aug 2025 | ₹129.15 | ₹195.95 | ₹117 | ₹167.25 | 1,75,700 | 23,520 |
| 4 Aug 2025 | ₹179.65 | ₹200.95 | ₹134.05 | ₹134.05 | 1,65,620 | 26,670 |
| 5 Aug 2025 | ₹142 | ₹203.7 | ₹138 | ₹166.7 | 1,51,725 | 28,490 |
| 6 Aug 2025 | ₹169 | ₹186.8 | ₹129 | ₹153.05 | 2,01,880 | 43,575 |
| 7 Aug 2025 | ₹168.05 | ₹217.8 | ₹94.75 | ₹94.75 | 2,35,235 | 42,000 |
| 8 Aug 2025 | ₹103.95 | ₹208.05 | ₹96.65 | ₹206.25 | 2,82,590 | 45,605 |
| 11 Aug 2025 | ₹196.5 | ₹201.45 | ₹104.3 | ₹110 | 3,11,045 | 54,285 |
| 12 Aug 2025 | ₹114.05 | ₹138.5 | ₹91.35 | ₹134.6 | 3,43,875 | 84,385 |
| 13 Aug 2025 | ₹115 | ₹128.75 | ₹93.05 | ₹95.3 | 2,85,530 | 84,105 |
| 14 Aug 2025 | ₹107 | ₹107 | ₹78.35 | ₹86.6 | 2,61,450 | 63,875 |
| 18 Aug 2025 | ₹36.6 | ₹55.45 | ₹26.75 | ₹41 | 2,61,975 | 50,015 |
| 19 Aug 2025 | ₹40.95 | ₹43.5 | ₹23.5 | ₹25.2 | 2,91,410 | 1,25,300 |
| 20 Aug 2025 | ₹27.9 | ₹27.9 | ₹17.1 | ₹22.3 | 2,43,985 | 1,24,810 |
| 21 Aug 2025 | ₹14.3 | ₹17 | ₹11.15 | ₹13.65 | 2,73,525 | 77,910 |
| 22 Aug 2025 | ₹12 | ₹25.35 | ₹10.25 | ₹24.05 | 8,88,160 | 91,525 |
| 25 Aug 2025 | ₹21 | ₹21 | ₹6.95 | ₹8.9 | 8,85,395 | 1,36,255 |
| 26 Aug 2025 | ₹1 | ₹45.45 | ₹1 | ₹41 | 31,00,125 | 1,79,865 |
| 28 Aug 2025 | ₹40.45 | ₹125 | ₹16 | ₹78.95 | 17,75,67,950 | 9,46,645 |