NIFTY BANK 54,900 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,120.65 and a low of ₹42.6. Final close ₹1,079.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹368.85 | ₹368.85 | ₹223 | ₹223 | 2,870 | 1,540 |
| 30 Jul 2025 | ₹225 | ₹258.55 | ₹223 | ₹241.5 | 10,395 | 6,720 |
| 31 Jul 2025 | ₹310.2 | ₹389.3 | ₹208.3 | ₹264 | 66,815 | 19,915 |
| 1 Aug 2025 | ₹295.85 | ₹398.8 | ₹252.6 | ₹354 | 4,15,870 | 36,260 |
| 4 Aug 2025 | ₹340 | ₹427.1 | ₹298.9 | ₹298.9 | 2,77,900 | 43,190 |
| 5 Aug 2025 | ₹325.95 | ₹456.45 | ₹319.65 | ₹379.5 | 4,02,745 | 52,115 |
| 6 Aug 2025 | ₹392.15 | ₹428.5 | ₹303.5 | ₹357.85 | 6,33,115 | 53,445 |
| 7 Aug 2025 | ₹393.65 | ₹510 | ₹244.1 | ₹247.45 | 9,81,260 | 68,390 |
| 8 Aug 2025 | ₹269.95 | ₹510.2 | ₹256.55 | ₹506.3 | 9,31,945 | 81,900 |
| 11 Aug 2025 | ₹485.95 | ₹506.3 | ₹282.8 | ₹298.8 | 11,07,610 | 1,55,925 |
| 12 Aug 2025 | ₹314.45 | ₹387.2 | ₹251.45 | ₹370.6 | 9,53,925 | 1,72,480 |
| 13 Aug 2025 | ₹281 | ₹367.15 | ₹273.65 | ₹286.85 | 12,06,135 | 1,74,580 |
| 14 Aug 2025 | ₹296.4 | ₹312.5 | ₹234.65 | ₹262.15 | 8,27,260 | 1,71,850 |
| 18 Aug 2025 | ₹120 | ₹176.2 | ₹96.7 | ₹126.4 | 9,89,170 | 3,38,975 |
| 19 Aug 2025 | ₹136 | ₹141.25 | ₹79.3 | ₹81.4 | 5,99,865 | 3,26,060 |
| 20 Aug 2025 | ₹86 | ₹114.05 | ₹72 | ₹87.6 | 6,33,990 | 3,27,425 |
| 21 Aug 2025 | ₹66.65 | ₹73 | ₹42.6 | ₹56.5 | 6,20,900 | 3,01,770 |
| 22 Aug 2025 | ₹56.8 | ₹160 | ₹53.1 | ₹146.6 | 34,07,110 | 3,15,315 |
| 25 Aug 2025 | ₹139.8 | ₹143.4 | ₹67.05 | ₹90.2 | 56,87,395 | 4,18,285 |
| 26 Aug 2025 | ₹89 | ₹514.5 | ₹89 | ₹500.4 | 45,78,840 | 2,81,295 |
| 28 Aug 2025 | ₹582.2 | ₹1,120.65 | ₹532.05 | ₹1,079.55 | 6,00,425 | 1,34,575 |