NIFTY BANK 54,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹237.85 and a low of ₹8.5. Final close ₹178.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹169.95 | ₹179.85 | ₹122.45 | ₹124.9 | 4,21,785 | 3,91,020 |
| 30 Jul 2025 | ₹125 | ₹142.6 | ₹118.5 | ₹130.9 | 3,82,690 | 4,14,295 |
| 31 Jul 2025 | ₹164.2 | ₹207 | ₹111 | ₹139 | 11,20,525 | 5,31,265 |
| 1 Aug 2025 | ₹141.8 | ₹206.8 | ₹126.35 | ₹184.9 | 20,49,355 | 7,45,185 |
| 4 Aug 2025 | ₹188.5 | ₹215.2 | ₹144.85 | ₹145 | 14,63,665 | 8,01,220 |
| 5 Aug 2025 | ₹145.75 | ₹221.35 | ₹145.75 | ₹178.4 | 16,46,785 | 8,04,265 |
| 6 Aug 2025 | ₹185 | ₹203.55 | ₹139.1 | ₹168 | 23,39,330 | 9,17,385 |
| 7 Aug 2025 | ₹200 | ₹237.85 | ₹104.55 | ₹104.55 | 26,93,635 | 9,33,730 |
| 8 Aug 2025 | ₹116.5 | ₹230 | ₹108 | ₹228.05 | 25,39,390 | 9,86,090 |
| 11 Aug 2025 | ₹215.6 | ₹223.6 | ₹115.75 | ₹123.05 | 24,22,490 | 9,08,740 |
| 12 Aug 2025 | ₹122 | ₹154 | ₹101.35 | ₹149.15 | 23,20,430 | 8,81,685 |
| 13 Aug 2025 | ₹120 | ₹144 | ₹103.15 | ₹107.25 | 21,92,925 | 8,61,315 |
| 14 Aug 2025 | ₹120 | ₹120 | ₹86.85 | ₹96.45 | 19,20,870 | 7,70,805 |
| 18 Aug 2025 | ₹50.6 | ₹61 | ₹39.1 | ₹46 | 25,51,045 | 7,05,985 |
| 19 Aug 2025 | ₹47.05 | ₹51.45 | ₹26.3 | ₹27.95 | 16,85,390 | 8,10,635 |
| 20 Aug 2025 | ₹26 | ₹30.5 | ₹19.45 | ₹24.45 | 19,83,975 | 8,38,705 |
| 21 Aug 2025 | ₹17.3 | ₹19.35 | ₹12.45 | ₹16 | 24,11,885 | 8,37,410 |
| 22 Aug 2025 | ₹14.5 | ₹30.5 | ₹12.55 | ₹28.95 | 49,99,400 | 10,18,710 |
| 25 Aug 2025 | ₹20.8 | ₹20.8 | ₹8.5 | ₹12 | 46,65,115 | 10,27,075 |
| 26 Aug 2025 | ₹11.4 | ₹58.2 | ₹9.5 | ₹54.8 | 1,41,10,495 | 9,75,100 |
| 28 Aug 2025 | ₹60 | ₹222 | ₹27 | ₹178.65 | 18,84,17,180 | 10,41,810 |