NIFTY BANK 55,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,786 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,565.05 | ₹1,786 | ₹1,503.4 | ₹1,730 | 44,205 | 1,05,490 |
| 30 Jul 2025 | ₹1,650.05 | ₹1,749.95 | ₹1,578.5 | ₹1,600 | 36,400 | 1,17,110 |
| 31 Jul 2025 | ₹1,481.05 | ₹1,748.3 | ₹1,220 | ₹1,465.1 | 2,29,285 | 1,47,525 |
| 1 Aug 2025 | ₹1,400 | ₹1,534.35 | ₹1,157.55 | ₹1,188 | 2,57,145 | 1,80,355 |
| 4 Aug 2025 | ₹1,174 | ₹1,275 | ₹1,078.8 | ₹1,211.5 | 3,36,525 | 2,04,470 |
| 5 Aug 2025 | ₹1,170.05 | ₹1,192.3 | ₹895 | ₹966 | 7,53,515 | 2,56,305 |
| 6 Aug 2025 | ₹960 | ₹1,077 | ₹865.25 | ₹961.25 | 10,01,070 | 2,50,040 |
| 7 Aug 2025 | ₹900.05 | ₹1,104.75 | ₹703 | ₹1,086.3 | 26,46,665 | 3,11,220 |
| 8 Aug 2025 | ₹1,029.7 | ₹1,037.45 | ₹630.05 | ₹635 | 21,51,380 | 5,03,405 |
| 11 Aug 2025 | ₹675 | ₹906 | ₹627.3 | ₹847.65 | 32,44,640 | 3,66,625 |
| 12 Aug 2025 | ₹852 | ₹976.6 | ₹678 | ₹684 | 23,28,165 | 5,41,030 |
| 13 Aug 2025 | ₹781 | ₹804 | ₹681 | ₹755 | 32,34,560 | 4,86,955 |
| 14 Aug 2025 | ₹739.85 | ₹879 | ₹706.25 | ₹772.05 | 19,17,580 | 4,86,500 |
| 18 Aug 2025 | ₹1,050 | ₹1,353.4 | ₹924.05 | ₹1,006.15 | 9,26,450 | 3,39,395 |
| 19 Aug 2025 | ₹950 | ₹1,138.5 | ₹898.45 | ₹1,044.65 | 5,27,590 | 2,51,405 |
| 20 Aug 2025 | ₹1,000 | ₹1,000 | ₹845.95 | ₹914.95 | 7,04,410 | 2,52,385 |
| 21 Aug 2025 | ₹914 | ₹1,149.75 | ₹914 | ₹921 | 4,81,880 | 2,25,575 |
| 22 Aug 2025 | ₹914.6 | ₹914.6 | ₹418.3 | ₹440.1 | 31,30,155 | 4,37,955 |
| 25 Aug 2025 | ₹410 | ₹518.85 | ₹336.35 | ₹343.6 | 81,17,445 | 6,44,875 |
| 26 Aug 2025 | ₹329.65 | ₹329.65 | ₹39.05 | ₹40 | 1,71,17,450 | 15,97,120 |
| 28 Aug 2025 | ₹29.9 | ₹29.9 | ₹0.1 | ₹0.1 | 4,02,41,985 | 15,29,535 |