NIFTY BANK 54,600 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹822.6 and a low of ₹26.55. Final close ₹780.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹224.4 | ₹268.7 | ₹180.05 | ₹184.5 | 8,435 | 8,925 |
| 30 Jul 2025 | ₹190.05 | ₹215.65 | ₹179.45 | ₹192.3 | 8,190 | 8,680 |
| 31 Jul 2025 | ₹250.45 | ₹314.85 | ₹167.3 | ₹213.55 | 43,295 | 16,695 |
| 1 Aug 2025 | ₹234.7 | ₹322.15 | ₹200.05 | ₹283.75 | 2,13,255 | 31,430 |
| 4 Aug 2025 | ₹277.55 | ₹338.25 | ₹236 | ₹237.6 | 2,55,465 | 38,640 |
| 5 Aug 2025 | ₹253.5 | ₹361.5 | ₹251.95 | ₹300 | 2,69,535 | 54,110 |
| 6 Aug 2025 | ₹315 | ₹334.4 | ₹234.25 | ₹274.6 | 3,83,705 | 51,940 |
| 7 Aug 2025 | ₹306.05 | ₹398.4 | ₹184.25 | ₹186 | 5,58,985 | 63,455 |
| 8 Aug 2025 | ₹200 | ₹394.1 | ₹192.75 | ₹394.1 | 5,24,055 | 69,090 |
| 11 Aug 2025 | ₹371 | ₹387.1 | ₹210.55 | ₹222.8 | 5,40,890 | 71,435 |
| 12 Aug 2025 | ₹228.25 | ₹286.55 | ₹185.8 | ₹272.7 | 4,54,650 | 89,775 |
| 13 Aug 2025 | ₹211.4 | ₹272.9 | ₹199.05 | ₹207.9 | 4,30,990 | 77,525 |
| 14 Aug 2025 | ₹215.1 | ₹226.25 | ₹168 | ₹186.3 | 3,61,445 | 79,870 |
| 18 Aug 2025 | ₹93.6 | ₹121.8 | ₹69.8 | ₹86.8 | 5,71,970 | 1,04,230 |
| 19 Aug 2025 | ₹90.35 | ₹93.45 | ₹52.1 | ₹54.35 | 7,22,225 | 1,14,695 |
| 20 Aug 2025 | ₹54.35 | ₹71.4 | ₹44.2 | ₹54.35 | 5,41,030 | 1,40,385 |
| 21 Aug 2025 | ₹37.75 | ₹44.6 | ₹26.55 | ₹34.9 | 4,31,830 | 1,35,835 |
| 22 Aug 2025 | ₹34.35 | ₹90.7 | ₹31.8 | ₹80.55 | 28,26,810 | 1,87,110 |
| 25 Aug 2025 | ₹70 | ₹72.95 | ₹30.25 | ₹42 | 37,49,620 | 1,76,190 |
| 26 Aug 2025 | ₹43.65 | ₹277.55 | ₹40.95 | ₹260 | 1,63,25,715 | 3,19,830 |
| 28 Aug 2025 | ₹275 | ₹822.6 | ₹260.05 | ₹780.5 | 32,25,145 | 1,09,585 |