NIFTY BANK 54,400 CE traded across 19 sessions from 31 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,099 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jul 2025 | ₹1,853.6 | ₹2,099 | ₹1,703 | ₹2,099 | 1,715 | 385 |
| 1 Aug 2025 | ₹1,830 | ₹1,840 | ₹1,602.75 | ₹1,602.75 | 245 | 420 |
| 4 Aug 2025 | ₹1,622.7 | ₹1,690 | ₹1,600 | ₹1,690 | 245 | 455 |
| 5 Aug 2025 | ₹1,515.2 | ₹1,518.35 | ₹1,359.5 | ₹1,390 | 385 | 455 |
| 6 Aug 2025 | ₹1,350 | ₹1,566.95 | ₹1,282.6 | ₹1,440.5 | 1,155 | 735 |
| 7 Aug 2025 | ₹1,337 | ₹1,565.05 | ₹1,086.9 | ₹1,565.05 | 3,360 | 1,470 |
| 8 Aug 2025 | ₹1,265.25 | ₹1,307.1 | ₹1,019.2 | ₹1,019.2 | 3,640 | 2,520 |
| 11 Aug 2025 | ₹1,095.7 | ₹1,373.75 | ₹1,095.7 | ₹1,295.95 | 4,270 | 3,570 |
| 12 Aug 2025 | ₹1,266.85 | ₹1,433.65 | ₹1,097.3 | ₹1,106.85 | 6,020 | 5,145 |
| 13 Aug 2025 | ₹1,220 | ₹1,249.05 | ₹1,103.85 | ₹1,210 | 8,890 | 5,670 |
| 14 Aug 2025 | ₹1,176.75 | ₹1,315 | ₹1,138.55 | ₹1,237 | 3,570 | 6,300 |
| 18 Aug 2025 | ₹1,680 | ₹1,881.05 | ₹1,456.35 | ₹1,516.15 | 3,815 | 4,725 |
| 19 Aug 2025 | ₹1,517.35 | ₹1,613.8 | ₹1,430.9 | ₹1,613.8 | 1,330 | 4,830 |
| 20 Aug 2025 | ₹1,396.8 | ₹1,471 | ₹1,396.8 | ₹1,458.55 | 1,155 | 4,165 |
| 21 Aug 2025 | ₹1,700 | ₹1,700 | ₹1,501 | ₹1,512.65 | 245 | 4,130 |
| 22 Aug 2025 | ₹1,298.75 | ₹1,298.75 | ₹899.95 | ₹928.7 | 5,285 | 4,550 |
| 25 Aug 2025 | ₹870.05 | ₹1,045 | ₹819.7 | ₹867.2 | 26,740 | 5,250 |
| 26 Aug 2025 | ₹745.95 | ₹757.6 | ₹210.05 | ₹215.25 | 30,06,325 | 1,62,435 |
| 28 Aug 2025 | ₹169.35 | ₹179.9 | ₹0.05 | ₹0.1 | 8,36,27,460 | 4,66,725 |