NIFTY BANK 54,300 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹521.45 and a low of ₹15. Final close ₹477.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹188 | ₹217.5 | ₹147.55 | ₹147.55 | 13,265 | 11,095 |
| 30 Jul 2025 | ₹159.95 | ₹175 | ₹142.8 | ₹156 | 10,780 | 13,160 |
| 31 Jul 2025 | ₹212.05 | ₹253.85 | ₹135.5 | ₹171.3 | 46,410 | 13,265 |
| 1 Aug 2025 | ₹171 | ₹256.55 | ₹158.65 | ₹225 | 2,38,140 | 28,280 |
| 4 Aug 2025 | ₹225 | ₹272 | ₹184.05 | ₹184.05 | 1,93,620 | 27,440 |
| 5 Aug 2025 | ₹191.75 | ₹282.55 | ₹183.05 | ₹229.6 | 2,77,340 | 51,240 |
| 6 Aug 2025 | ₹237.95 | ₹261.6 | ₹180.3 | ₹217.35 | 3,46,500 | 56,315 |
| 7 Aug 2025 | ₹245.95 | ₹308.75 | ₹139 | ₹139.8 | 4,35,470 | 63,560 |
| 8 Aug 2025 | ₹153 | ₹302.2 | ₹145.95 | ₹301.15 | 4,65,465 | 64,050 |
| 11 Aug 2025 | ₹301.15 | ₹301.15 | ₹155.7 | ₹165.5 | 4,29,380 | 99,890 |
| 12 Aug 2025 | ₹170 | ₹210.8 | ₹136.2 | ₹202 | 4,82,265 | 95,340 |
| 13 Aug 2025 | ₹150 | ₹197.2 | ₹143.6 | ₹149.2 | 4,04,460 | 83,895 |
| 14 Aug 2025 | ₹156.8 | ₹161.95 | ₹120.65 | ₹134.7 | 4,43,205 | 1,09,340 |
| 18 Aug 2025 | ₹70 | ₹85.75 | ₹51.7 | ₹62.1 | 5,82,050 | 1,02,515 |
| 19 Aug 2025 | ₹63.05 | ₹65.7 | ₹36.25 | ₹37.6 | 3,20,740 | 87,010 |
| 20 Aug 2025 | ₹38.15 | ₹45.9 | ₹28.65 | ₹36 | 3,33,795 | 79,730 |
| 21 Aug 2025 | ₹20.25 | ₹28.45 | ₹17.75 | ₹22.3 | 3,80,415 | 1,17,670 |
| 22 Aug 2025 | ₹22.5 | ₹51.5 | ₹19.4 | ₹45.7 | 15,74,615 | 1,44,340 |
| 25 Aug 2025 | ₹37 | ₹37 | ₹15 | ₹20.05 | 15,50,395 | 1,48,820 |
| 26 Aug 2025 | ₹16.8 | ₹126.1 | ₹16.4 | ₹118.1 | 79,59,350 | 2,74,995 |
| 28 Aug 2025 | ₹155 | ₹521.45 | ₹88.15 | ₹477.65 | 3,70,94,820 | 3,40,480 |