NIFTY BANK 54,600 CE traded across 19 sessions from 31 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,800 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jul 2025 | ₹1,800 | ₹1,800 | ₹1,755.95 | ₹1,776 | 245 | 175 |
| 1 Aug 2025 | ₹1,679.9 | ₹1,679.9 | ₹1,468.45 | ₹1,468.7 | 525 | 455 |
| 4 Aug 2025 | ₹1,488 | ₹1,548.85 | ₹1,421.75 | ₹1,523.55 | 910 | 1,015 |
| 5 Aug 2025 | ₹1,335 | ₹1,366.9 | ₹1,162.1 | ₹1,234.65 | 2,380 | 1,750 |
| 6 Aug 2025 | ₹1,283.05 | ₹1,374 | ₹1,161.35 | ₹1,245.1 | 1,575 | 2,100 |
| 7 Aug 2025 | ₹1,191.8 | ₹1,415 | ₹948.1 | ₹1,404 | 12,075 | 3,990 |
| 8 Aug 2025 | ₹1,284.95 | ₹1,284.95 | ₹868.35 | ₹875.15 | 15,260 | 7,245 |
| 11 Aug 2025 | ₹900.15 | ₹1,200.65 | ₹872 | ₹1,143.6 | 28,140 | 8,015 |
| 12 Aug 2025 | ₹1,096.95 | ₹1,270 | ₹941.95 | ₹945 | 14,280 | 7,700 |
| 13 Aug 2025 | ₹1,060 | ₹1,094.1 | ₹945.05 | ₹1,043.05 | 39,620 | 9,625 |
| 14 Aug 2025 | ₹1,026 | ₹1,172.65 | ₹988.5 | ₹1,071 | 11,620 | 9,450 |
| 18 Aug 2025 | ₹1,499.95 | ₹1,706.25 | ₹1,284.75 | ₹1,340.95 | 4,025 | 8,435 |
| 19 Aug 2025 | ₹1,339.75 | ₹1,440 | ₹1,235.95 | ₹1,421 | 3,080 | 8,295 |
| 20 Aug 2025 | ₹1,278.35 | ₹1,323.8 | ₹1,200 | ₹1,277.5 | 1,470 | 8,225 |
| 21 Aug 2025 | ₹1,323.7 | ₹1,500.9 | ₹1,323.7 | ₹1,326 | 1,050 | 8,120 |
| 22 Aug 2025 | ₹1,200 | ₹1,200 | ₹720 | ₹742.45 | 34,825 | 10,745 |
| 25 Aug 2025 | ₹792.5 | ₹856.3 | ₹640 | ₹675.45 | 1,13,855 | 21,070 |
| 26 Aug 2025 | ₹568.05 | ₹575.45 | ₹118.1 | ₹126.6 | 1,18,69,060 | 5,01,235 |
| 28 Aug 2025 | ₹69.95 | ₹89.15 | ₹0.05 | ₹0.25 | 4,07,31,950 | 4,76,420 |