NIFTY BANK 54,800 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,870 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,760 | ₹1,870 | ₹1,700 | ₹1,870 | 105 | 1,785 |
| 30 Jul 2025 | ₹1,800 | ₹1,837.85 | ₹1,790 | ₹1,790 | 2,380 | 3,640 |
| 31 Jul 2025 | ₹1,520 | ₹1,773.5 | ₹1,372.7 | ₹1,710.3 | 1,470 | 3,745 |
| 1 Aug 2025 | ₹1,492 | ₹1,670.1 | ₹1,318.3 | ₹1,338.05 | 6,720 | 4,970 |
| 4 Aug 2025 | ₹1,389.15 | ₹1,418.05 | ₹1,212.3 | ₹1,367.65 | 5,635 | 6,650 |
| 5 Aug 2025 | ₹1,250 | ₹1,294.65 | ₹1,020.1 | ₹1,106 | 13,300 | 9,730 |
| 6 Aug 2025 | ₹1,095.9 | ₹1,219.6 | ₹991.95 | ₹1,101 | 33,705 | 13,720 |
| 7 Aug 2025 | ₹1,000.05 | ₹1,259.05 | ₹818.9 | ₹1,241.8 | 1,21,730 | 16,590 |
| 8 Aug 2025 | ₹1,100 | ₹1,140 | ₹743.25 | ₹754.1 | 94,815 | 26,460 |
| 11 Aug 2025 | ₹790.65 | ₹1,049.85 | ₹743.35 | ₹988.1 | 2,79,825 | 23,730 |
| 12 Aug 2025 | ₹1,012.8 | ₹1,113.65 | ₹800 | ₹800 | 1,06,155 | 29,260 |
| 13 Aug 2025 | ₹895.2 | ₹942.95 | ₹808.2 | ₹890.95 | 1,96,280 | 30,450 |
| 14 Aug 2025 | ₹878 | ₹1,021 | ₹840 | ₹920 | 1,11,020 | 27,755 |
| 18 Aug 2025 | ₹1,310 | ₹1,510 | ₹1,082.65 | ₹1,188.5 | 29,680 | 18,550 |
| 19 Aug 2025 | ₹1,099.2 | ₹1,309.4 | ₹1,065 | ₹1,225.25 | 11,795 | 16,345 |
| 20 Aug 2025 | ₹1,111.05 | ₹1,151.3 | ₹1,023 | ₹1,091.3 | 12,215 | 14,595 |
| 21 Aug 2025 | ₹1,127.2 | ₹1,345.2 | ₹1,101 | ₹1,102 | 13,160 | 13,090 |
| 22 Aug 2025 | ₹1,020 | ₹1,020 | ₹560.3 | ₹583.25 | 1,97,435 | 29,750 |
| 25 Aug 2025 | ₹630.05 | ₹680 | ₹475.55 | ₹505.55 | 8,43,675 | 49,805 |
| 26 Aug 2025 | ₹425 | ₹425.05 | ₹66.7 | ₹69.75 | 95,17,375 | 5,31,860 |
| 28 Aug 2025 | ₹40.3 | ₹40.3 | ₹0.05 | ₹0.1 | 2,52,35,910 | 5,17,335 |