NIFTY BANK 54,800 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,021.9 and a low of ₹35.8. Final close ₹980.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹283 | ₹307 | ₹175.4 | ₹216.25 | 14,875 | 5,495 |
| 30 Jul 2025 | ₹216.25 | ₹246 | ₹207 | ₹221.2 | 18,095 | 10,290 |
| 31 Jul 2025 | ₹299.05 | ₹362.25 | ₹193.15 | ₹248.1 | 74,655 | 28,770 |
| 1 Aug 2025 | ₹274.1 | ₹370.85 | ₹234.05 | ₹331 | 3,93,785 | 50,575 |
| 4 Aug 2025 | ₹340.8 | ₹391.2 | ₹277.35 | ₹277.5 | 3,79,470 | 68,075 |
| 5 Aug 2025 | ₹305.25 | ₹424 | ₹292.85 | ₹350.4 | 4,39,390 | 1,10,705 |
| 6 Aug 2025 | ₹370.05 | ₹395.85 | ₹278.5 | ₹332.4 | 7,01,050 | 96,985 |
| 7 Aug 2025 | ₹358 | ₹469.9 | ₹220.75 | ₹221.95 | 9,86,195 | 1,11,160 |
| 8 Aug 2025 | ₹242.7 | ₹469.65 | ₹230.4 | ₹468 | 9,77,235 | 1,09,410 |
| 11 Aug 2025 | ₹420 | ₹463 | ₹256.1 | ₹274.3 | 9,62,745 | 1,16,480 |
| 12 Aug 2025 | ₹270 | ₹350 | ₹227.85 | ₹336.85 | 7,91,070 | 1,26,630 |
| 13 Aug 2025 | ₹287 | ₹332.25 | ₹246.45 | ₹258.8 | 10,57,980 | 1,31,180 |
| 14 Aug 2025 | ₹275 | ₹280.45 | ₹210 | ₹234.85 | 7,06,090 | 1,54,665 |
| 18 Aug 2025 | ₹118.3 | ₹154.75 | ₹86.65 | ₹110.5 | 9,93,650 | 1,60,685 |
| 19 Aug 2025 | ₹114.2 | ₹121.45 | ₹68.1 | ₹71.4 | 7,72,730 | 2,00,655 |
| 20 Aug 2025 | ₹76 | ₹96.95 | ₹60.65 | ₹73.6 | 6,94,400 | 2,15,600 |
| 21 Aug 2025 | ₹48.35 | ₹61.35 | ₹35.8 | ₹48.9 | 8,01,255 | 2,25,050 |
| 22 Aug 2025 | ₹50.95 | ₹133.25 | ₹44.85 | ₹119.3 | 36,96,000 | 2,78,495 |
| 25 Aug 2025 | ₹99.95 | ₹115.15 | ₹51 | ₹71.45 | 76,94,890 | 3,25,850 |
| 26 Aug 2025 | ₹70.45 | ₹429.1 | ₹70.45 | ₹404.9 | 74,93,500 | 2,41,220 |
| 28 Aug 2025 | ₹403.25 | ₹1,021.9 | ₹403.2 | ₹980.55 | 7,91,420 | 74,690 |