NIFTY BANK 55,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,221.05 and a low of ₹49.65. Final close ₹1,178.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹305.05 | ₹353.9 | ₹241.45 | ₹244 | 7,16,345 | 5,96,785 |
| 30 Jul 2025 | ₹254.8 | ₹286.25 | ₹241.45 | ₹255.05 | 7,31,325 | 6,44,175 |
| 31 Jul 2025 | ₹334 | ₹417.75 | ₹225.35 | ₹284.1 | 13,93,980 | 7,15,680 |
| 1 Aug 2025 | ₹280 | ₹428.35 | ₹273 | ₹381.75 | 28,43,925 | 8,12,105 |
| 4 Aug 2025 | ₹428 | ₹453.2 | ₹324.9 | ₹326 | 23,08,635 | 8,46,650 |
| 5 Aug 2025 | ₹305.15 | ₹492.9 | ₹305.1 | ₹412.25 | 28,86,695 | 9,04,050 |
| 6 Aug 2025 | ₹430 | ₹466.8 | ₹330.45 | ₹390.95 | 42,15,505 | 9,41,920 |
| 7 Aug 2025 | ₹419 | ₹551.8 | ₹268 | ₹269.9 | 55,37,945 | 9,22,005 |
| 8 Aug 2025 | ₹300 | ₹556.45 | ₹270.05 | ₹556.45 | 58,46,435 | 9,56,620 |
| 11 Aug 2025 | ₹521 | ₹550.95 | ₹311 | ₹332.1 | 46,44,570 | 9,88,120 |
| 12 Aug 2025 | ₹350 | ₹424 | ₹278.05 | ₹408.1 | 48,55,270 | 10,03,030 |
| 13 Aug 2025 | ₹333 | ₹404 | ₹302.05 | ₹318.9 | 55,46,660 | 10,38,870 |
| 14 Aug 2025 | ₹330.3 | ₹348.25 | ₹261.6 | ₹290.25 | 39,93,360 | 9,62,080 |
| 18 Aug 2025 | ₹170 | ₹197.5 | ₹101 | ₹141.8 | 44,74,575 | 9,90,885 |
| 19 Aug 2025 | ₹150.1 | ₹158 | ₹90.6 | ₹94.55 | 27,12,815 | 10,21,230 |
| 20 Aug 2025 | ₹100.3 | ₹132.25 | ₹84.25 | ₹100.9 | 40,56,500 | 10,63,055 |
| 21 Aug 2025 | ₹75.1 | ₹86.1 | ₹49.65 | ₹67.35 | 32,82,230 | 10,91,685 |
| 22 Aug 2025 | ₹70.55 | ₹192.4 | ₹65.15 | ₹176.3 | 1,43,06,250 | 11,14,400 |
| 25 Aug 2025 | ₹159.4 | ₹177.55 | ₹88 | ₹114.75 | 1,85,81,745 | 14,36,575 |
| 26 Aug 2025 | ₹140.1 | ₹593.1 | ₹126.05 | ₹579.6 | 92,61,840 | 6,02,525 |
| 28 Aug 2025 | ₹515.9 | ₹1,221.05 | ₹515.9 | ₹1,178.95 | 17,70,510 | 4,54,125 |