NIFTY BANK 54,700 CE traded across 20 sessions from 30 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,981.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jul 2025 | ₹1,922.75 | ₹1,981.95 | ₹1,844.95 | ₹1,844.95 | 4,655 | 3,745 |
| 31 Jul 2025 | ₹1,600 | ₹1,750 | ₹1,447.5 | ₹1,700 | 420 | 3,780 |
| 1 Aug 2025 | ₹1,600.95 | ₹1,622.45 | ₹1,403.85 | ₹1,418.05 | 1,470 | 4,095 |
| 4 Aug 2025 | ₹1,508.8 | ₹1,508.8 | ₹1,308.05 | ₹1,442 | 6,055 | 5,565 |
| 5 Aug 2025 | ₹1,309.55 | ₹1,310 | ₹1,100 | ₹1,170 | 2,205 | 5,880 |
| 6 Aug 2025 | ₹1,222.9 | ₹1,295 | ₹1,080 | ₹1,196.95 | 12,985 | 9,240 |
| 7 Aug 2025 | ₹1,092.05 | ₹1,334.15 | ₹890.25 | ₹1,308 | 41,475 | 13,685 |
| 8 Aug 2025 | ₹1,191.75 | ₹1,218.35 | ₹810 | ₹811.05 | 37,660 | 16,100 |
| 11 Aug 2025 | ₹840 | ₹1,123.2 | ₹809.85 | ₹1,070.65 | 76,685 | 13,510 |
| 12 Aug 2025 | ₹1,001 | ₹1,188.3 | ₹873.3 | ₹873.3 | 46,375 | 18,340 |
| 13 Aug 2025 | ₹990 | ₹1,018.15 | ₹875 | ₹971.5 | 88,620 | 17,885 |
| 14 Aug 2025 | ₹960 | ₹1,105.5 | ₹913.05 | ₹992.45 | 36,470 | 17,115 |
| 18 Aug 2025 | ₹1,185 | ₹1,600 | ₹1,185 | ₹1,270 | 9,065 | 13,755 |
| 19 Aug 2025 | ₹1,222.45 | ₹1,400 | ₹1,162.65 | ₹1,297.7 | 4,165 | 13,510 |
| 20 Aug 2025 | ₹1,174.05 | ₹1,239 | ₹1,100 | ₹1,190 | 3,150 | 12,845 |
| 21 Aug 2025 | ₹1,206 | ₹1,400 | ₹1,200 | ₹1,200 | 2,275 | 12,005 |
| 22 Aug 2025 | ₹1,097.1 | ₹1,097.1 | ₹635.8 | ₹660.35 | 73,640 | 17,780 |
| 25 Aug 2025 | ₹707.45 | ₹766.5 | ₹554.95 | ₹570.1 | 2,83,605 | 23,100 |
| 26 Aug 2025 | ₹482 | ₹500.3 | ₹89 | ₹91.65 | 1,05,03,255 | 4,86,675 |
| 28 Aug 2025 | ₹50 | ₹65.25 | ₹0.05 | ₹0.1 | 3,31,93,825 | 4,58,360 |