NIFTY BANK 54,500 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹723.6 and a low of ₹23.2. Final close ₹679.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹203 | ₹249.95 | ₹168 | ₹174.9 | 4,12,685 | 3,22,875 |
| 30 Jul 2025 | ₹179.95 | ₹199.65 | ₹166.2 | ₹178.05 | 2,38,350 | 3,46,290 |
| 31 Jul 2025 | ₹221.1 | ₹292.65 | ₹154.15 | ₹195.35 | 6,08,825 | 3,90,530 |
| 1 Aug 2025 | ₹219.1 | ₹298.1 | ₹184.45 | ₹260 | 11,66,830 | 4,90,700 |
| 4 Aug 2025 | ₹253.1 | ₹313.35 | ₹215.85 | ₹215.85 | 10,20,705 | 4,71,205 |
| 5 Aug 2025 | ₹231.45 | ₹332.4 | ₹227.75 | ₹275 | 10,95,640 | 4,84,330 |
| 6 Aug 2025 | ₹279.9 | ₹310 | ₹214.75 | ₹255.05 | 14,76,510 | 5,02,495 |
| 7 Aug 2025 | ₹266.8 | ₹366.3 | ₹167.85 | ₹168.15 | 17,85,910 | 5,06,240 |
| 8 Aug 2025 | ₹168.35 | ₹360.9 | ₹165.45 | ₹360 | 17,92,420 | 5,40,085 |
| 11 Aug 2025 | ₹360.15 | ₹363.6 | ₹190.65 | ₹200.1 | 17,10,940 | 5,61,785 |
| 12 Aug 2025 | ₹204.95 | ₹259.95 | ₹167.35 | ₹249.5 | 15,82,315 | 5,75,400 |
| 13 Aug 2025 | ₹190.05 | ₹244.95 | ₹178.7 | ₹185.05 | 14,72,625 | 5,80,580 |
| 14 Aug 2025 | ₹188.7 | ₹202.7 | ₹150.5 | ₹168.8 | 15,42,625 | 5,82,015 |
| 18 Aug 2025 | ₹68.95 | ₹108 | ₹50.35 | ₹77.6 | 21,74,725 | 5,86,915 |
| 19 Aug 2025 | ₹83.1 | ₹84.7 | ₹45.85 | ₹48.2 | 14,58,590 | 6,02,980 |
| 20 Aug 2025 | ₹52.2 | ₹61.35 | ₹38.2 | ₹47.3 | 16,84,690 | 6,53,520 |
| 21 Aug 2025 | ₹34.5 | ₹38.7 | ₹23.2 | ₹31 | 16,08,040 | 6,55,270 |
| 22 Aug 2025 | ₹25.6 | ₹75.55 | ₹25.2 | ₹65.5 | 50,80,390 | 5,68,750 |
| 25 Aug 2025 | ₹67.5 | ₹67.5 | ₹23.5 | ₹30.95 | 69,87,505 | 6,27,410 |
| 26 Aug 2025 | ₹51 | ₹216.95 | ₹31.6 | ₹200.3 | 2,34,31,975 | 7,92,400 |
| 28 Aug 2025 | ₹209.8 | ₹723.6 | ₹188.55 | ₹679 | 1,13,48,155 | 2,86,475 |