NIFTY BANK 54,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,650 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹2,450 | ₹2,650 | ₹2,319.35 | ₹2,601 | 24,850 | 63,945 |
| 30 Jul 2025 | ₹2,524.95 | ₹2,625 | ₹2,430 | ₹2,462 | 91,210 | 1,09,480 |
| 31 Jul 2025 | ₹2,177.05 | ₹2,620 | ₹2,012.05 | ₹2,317.45 | 61,355 | 1,33,875 |
| 1 Aug 2025 | ₹2,226.4 | ₹2,363.45 | ₹1,926.9 | ₹1,968.95 | 51,835 | 1,26,280 |
| 4 Aug 2025 | ₹2,020 | ₹2,080 | ₹1,837.85 | ₹2,018.7 | 27,510 | 1,22,325 |
| 5 Aug 2025 | ₹1,956.85 | ₹1,986.1 | ₹1,618 | ₹1,714.85 | 1,19,035 | 1,44,095 |
| 6 Aug 2025 | ₹1,677.55 | ₹1,879.3 | ₹1,594.4 | ₹1,726 | 68,460 | 1,53,405 |
| 7 Aug 2025 | ₹1,641.1 | ₹1,931 | ₹1,385 | ₹1,916.95 | 77,945 | 1,56,765 |
| 8 Aug 2025 | ₹1,876.1 | ₹1,876.15 | ₹1,310.7 | ₹1,310.7 | 1,04,090 | 1,64,080 |
| 11 Aug 2025 | ₹1,340 | ₹1,707.45 | ₹1,302 | ₹1,640 | 91,945 | 1,59,075 |
| 12 Aug 2025 | ₹1,579 | ₹1,788.3 | ₹1,411 | ₹1,415 | 90,895 | 1,57,675 |
| 13 Aug 2025 | ₹1,555 | ₹1,590 | ₹1,416.6 | ₹1,538.2 | 88,200 | 1,61,000 |
| 14 Aug 2025 | ₹1,535 | ₹1,699 | ₹1,474.7 | ₹1,575 | 53,830 | 1,60,475 |
| 18 Aug 2025 | ₹2,029.4 | ₹2,272.5 | ₹1,783.6 | ₹1,901.5 | 80,500 | 1,38,530 |
| 19 Aug 2025 | ₹1,901.5 | ₹2,069.35 | ₹1,800 | ₹1,970 | 34,125 | 1,28,275 |
| 20 Aug 2025 | ₹1,917.45 | ₹1,917.5 | ₹1,745 | ₹1,830.35 | 1,15,430 | 1,16,935 |
| 21 Aug 2025 | ₹1,904.95 | ₹2,100 | ₹1,867 | ₹1,870.45 | 38,395 | 95,445 |
| 22 Aug 2025 | ₹1,812.05 | ₹1,812.05 | ₹1,261.4 | ₹1,295.25 | 99,750 | 74,095 |
| 25 Aug 2025 | ₹1,303 | ₹1,431 | ₹1,188 | ₹1,245.95 | 73,325 | 62,755 |
| 26 Aug 2025 | ₹1,116.8 | ₹1,121.25 | ₹498 | ₹513 | 10,77,300 | 1,23,655 |
| 28 Aug 2025 | ₹488 | ₹488 | ₹0.05 | ₹0.05 | 14,26,16,495 | 18,39,670 |