NIFTY BANK 54,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,200 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹2,000 | ₹2,200 | ₹1,900 | ₹2,155 | 3,220 | 8,155 |
| 30 Jul 2025 | ₹2,050 | ₹2,150 | ₹1,990.15 | ₹1,990.15 | 10,990 | 15,365 |
| 31 Jul 2025 | ₹1,720.05 | ₹2,175.2 | ₹1,594.95 | ₹1,860 | 28,175 | 24,675 |
| 1 Aug 2025 | ₹1,800 | ₹1,920 | ₹1,524.45 | ₹1,558 | 30,030 | 30,520 |
| 4 Aug 2025 | ₹1,599.95 | ₹1,651.6 | ₹1,442.05 | ₹1,594.3 | 30,065 | 29,190 |
| 5 Aug 2025 | ₹1,533.6 | ₹1,533.6 | ₹1,226.6 | ₹1,323.85 | 50,715 | 36,330 |
| 6 Aug 2025 | ₹1,280 | ₹1,451.25 | ₹1,208.25 | ₹1,321.85 | 66,500 | 35,770 |
| 7 Aug 2025 | ₹1,300 | ₹1,500 | ₹1,015.65 | ₹1,492.4 | 1,87,915 | 40,950 |
| 8 Aug 2025 | ₹1,440.05 | ₹1,440.05 | ₹935 | ₹935 | 1,94,215 | 62,125 |
| 11 Aug 2025 | ₹974.2 | ₹1,281 | ₹938.05 | ₹1,216.1 | 1,80,600 | 54,810 |
| 12 Aug 2025 | ₹1,208.05 | ₹1,350 | ₹1,011.55 | ₹1,018.95 | 1,74,720 | 59,780 |
| 13 Aug 2025 | ₹1,100 | ₹1,179.8 | ₹1,017.05 | ₹1,126.8 | 1,73,320 | 59,535 |
| 14 Aug 2025 | ₹1,120 | ₹1,263.65 | ₹1,062.75 | ₹1,154 | 1,44,585 | 58,135 |
| 18 Aug 2025 | ₹1,460 | ₹1,800.2 | ₹1,338.85 | ₹1,445 | 62,265 | 52,570 |
| 19 Aug 2025 | ₹1,399.95 | ₹1,585 | ₹1,330 | ₹1,487.35 | 47,565 | 53,025 |
| 20 Aug 2025 | ₹1,420 | ₹1,438.35 | ₹1,277.2 | ₹1,361.55 | 33,145 | 53,200 |
| 21 Aug 2025 | ₹1,419.2 | ₹1,621.85 | ₹1,385 | ₹1,385 | 83,265 | 86,240 |
| 22 Aug 2025 | ₹1,310 | ₹1,311.15 | ₹800 | ₹829.6 | 3,51,470 | 72,030 |
| 25 Aug 2025 | ₹860.05 | ₹952.25 | ₹720.05 | ₹768.3 | 3,36,210 | 68,705 |
| 26 Aug 2025 | ₹675.95 | ₹675.95 | ₹158.55 | ₹165 | 1,21,89,555 | 7,47,915 |
| 28 Aug 2025 | ₹100 | ₹126.95 | ₹0.05 | ₹0.05 | 9,04,24,740 | 10,06,600 |