NIFTY BANK 55,200 CE traded across 20 sessions from 30 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,588.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jul 2025 | ₹1,526.2 | ₹1,588.6 | ₹1,520 | ₹1,520 | 210 | 945 |
| 31 Jul 2025 | ₹1,263.05 | ₹1,562.55 | ₹1,087.35 | ₹1,325 | 15,330 | 8,750 |
| 1 Aug 2025 | ₹1,220 | ₹1,366.4 | ₹1,031 | ₹1,055 | 17,255 | 11,865 |
| 4 Aug 2025 | ₹1,093.35 | ₹1,131.35 | ₹955.5 | ₹1,071.6 | 54,635 | 14,700 |
| 5 Aug 2025 | ₹1,041.55 | ₹1,041.55 | ₹774.15 | ₹831.45 | 5,24,965 | 57,155 |
| 6 Aug 2025 | ₹869.85 | ₹939.95 | ₹745.4 | ₹839.5 | 11,69,210 | 66,815 |
| 7 Aug 2025 | ₹806.4 | ₹959.35 | ₹597 | ₹945 | 26,76,905 | 97,685 |
| 8 Aug 2025 | ₹876 | ₹876 | ₹531.05 | ₹531.05 | 26,34,240 | 2,17,700 |
| 11 Aug 2025 | ₹572.2 | ₹774.25 | ₹526.4 | ₹720 | 43,57,500 | 1,46,405 |
| 12 Aug 2025 | ₹705 | ₹838.1 | ₹563.05 | ₹574 | 24,67,640 | 2,47,310 |
| 13 Aug 2025 | ₹625 | ₹678 | ₹566 | ₹626.3 | 47,36,270 | 3,33,235 |
| 14 Aug 2025 | ₹625.95 | ₹742 | ₹584.5 | ₹642.9 | 32,60,915 | 2,28,200 |
| 18 Aug 2025 | ₹811 | ₹1,180 | ₹715 | ₹850 | 4,22,345 | 1,40,560 |
| 19 Aug 2025 | ₹848.1 | ₹968.3 | ₹740 | ₹882.7 | 1,69,645 | 1,20,890 |
| 20 Aug 2025 | ₹865 | ₹865 | ₹690 | ₹755.35 | 1,85,045 | 1,16,130 |
| 21 Aug 2025 | ₹828 | ₹970.4 | ₹750 | ₹750 | 1,09,305 | 1,11,230 |
| 22 Aug 2025 | ₹700.05 | ₹710.4 | ₹299.85 | ₹320.6 | 51,80,770 | 4,51,325 |
| 25 Aug 2025 | ₹351.05 | ₹372.55 | ₹215.35 | ₹225 | 1,55,94,950 | 8,08,920 |
| 26 Aug 2025 | ₹150 | ₹176.15 | ₹25.1 | ₹26 | 84,76,790 | 9,96,940 |
| 28 Aug 2025 | ₹10.1 | ₹20 | ₹0.05 | ₹0.05 | 1,37,47,405 | 5,52,930 |