NIFTY BANK 55,300 CE traded across 19 sessions from 31 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,493.35 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jul 2025 | ₹1,050 | ₹1,493.35 | ₹1,019.95 | ₹1,246.7 | 2,240 | 595 |
| 1 Aug 2025 | ₹1,152 | ₹1,295 | ₹966.3 | ₹992.95 | 27,195 | 10,255 |
| 4 Aug 2025 | ₹1,037.4 | ₹1,063 | ₹890 | ₹1,002.25 | 1,49,240 | 14,980 |
| 5 Aug 2025 | ₹990.8 | ₹990.8 | ₹711.65 | ₹771 | 11,62,770 | 1,27,995 |
| 6 Aug 2025 | ₹778.65 | ₹875 | ₹688.2 | ₹770.1 | 28,34,370 | 1,29,220 |
| 7 Aug 2025 | ₹750.55 | ₹892 | ₹546.3 | ₹875 | 27,71,055 | 1,29,885 |
| 8 Aug 2025 | ₹855 | ₹855.05 | ₹483.8 | ₹485 | 23,24,280 | 2,83,325 |
| 11 Aug 2025 | ₹501 | ₹709.2 | ₹479.35 | ₹659.95 | 39,02,780 | 2,15,495 |
| 12 Aug 2025 | ₹650 | ₹770.75 | ₹509.6 | ₹517 | 34,55,305 | 3,53,255 |
| 13 Aug 2025 | ₹585 | ₹617.85 | ₹510.75 | ₹572.8 | 31,34,355 | 3,30,190 |
| 14 Aug 2025 | ₹575 | ₹677 | ₹528.35 | ₹584.65 | 44,36,355 | 3,12,935 |
| 18 Aug 2025 | ₹620 | ₹1,098.6 | ₹620 | ₹772.15 | 5,24,370 | 1,82,735 |
| 19 Aug 2025 | ₹772.15 | ₹885.7 | ₹671.25 | ₹792.85 | 2,48,150 | 1,61,840 |
| 20 Aug 2025 | ₹736 | ₹753.4 | ₹615.1 | ₹677.3 | 3,22,980 | 1,54,805 |
| 21 Aug 2025 | ₹724 | ₹884.25 | ₹667.3 | ₹674.1 | 2,23,195 | 1,53,125 |
| 22 Aug 2025 | ₹630 | ₹630 | ₹248.8 | ₹268 | 77,71,400 | 6,28,390 |
| 25 Aug 2025 | ₹290.05 | ₹309 | ₹168.05 | ₹169.4 | 1,30,43,975 | 9,04,400 |
| 26 Aug 2025 | ₹140 | ₹140 | ₹21.65 | ₹22.75 | 64,07,450 | 7,01,365 |
| 28 Aug 2025 | ₹10.05 | ₹12.85 | ₹0.05 | ₹0.2 | 1,16,27,665 | 5,95,140 |