NIFTY BANK 55,300 PE traded across 19 sessions from 31 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,519.85 and a low of ₹84. Final close ₹1,481.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jul 2025 | ₹414.3 | ₹511 | ₹280.25 | ₹349 | 88,410 | 17,500 |
| 1 Aug 2025 | ₹345.1 | ₹530.35 | ₹343.6 | ₹475 | 5,62,695 | 38,850 |
| 4 Aug 2025 | ₹504 | ₹559.75 | ₹411.75 | ₹416.05 | 7,31,150 | 68,145 |
| 5 Aug 2025 | ₹434.45 | ₹617.8 | ₹430.9 | ₹521.5 | 21,03,605 | 1,59,075 |
| 6 Aug 2025 | ₹536.7 | ₹584.85 | ₹424 | ₹499 | 39,12,965 | 2,25,575 |
| 7 Aug 2025 | ₹540 | ₹696 | ₹353.1 | ₹357.35 | 34,65,105 | 1,98,520 |
| 8 Aug 2025 | ₹399.15 | ₹704.8 | ₹369.05 | ₹704.15 | 31,43,280 | 1,56,555 |
| 11 Aug 2025 | ₹644.05 | ₹704.15 | ₹413.2 | ₹438 | 27,63,180 | 2,18,540 |
| 12 Aug 2025 | ₹436.75 | ₹560.8 | ₹373.2 | ₹543.75 | 35,01,365 | 2,44,615 |
| 13 Aug 2025 | ₹537.1 | ₹537.1 | ₹393.1 | ₹431.6 | 27,47,220 | 2,37,510 |
| 14 Aug 2025 | ₹448.85 | ₹470 | ₹358.55 | ₹401.1 | 42,14,000 | 2,86,895 |
| 18 Aug 2025 | ₹200 | ₹280.5 | ₹101 | ₹207.35 | 12,89,295 | 2,42,795 |
| 19 Aug 2025 | ₹225.35 | ₹231.95 | ₹137.7 | ₹146.1 | 9,77,375 | 2,55,535 |
| 20 Aug 2025 | ₹146.4 | ₹206.1 | ₹137 | ₹160.5 | 11,80,305 | 2,45,000 |
| 21 Aug 2025 | ₹119.95 | ₹141.65 | ₹84 | ₹117.45 | 12,16,950 | 2,79,335 |
| 22 Aug 2025 | ₹124.95 | ₹324 | ₹116 | ₹300.45 | 1,15,39,115 | 3,82,900 |
| 25 Aug 2025 | ₹269.95 | ₹315.75 | ₹181.3 | ₹237 | 1,04,13,585 | 4,24,725 |
| 26 Aug 2025 | ₹280 | ₹878.3 | ₹279 | ₹857.8 | 11,28,890 | 1,78,115 |
| 28 Aug 2025 | ₹1,001.2 | ₹1,519.85 | ₹912.55 | ₹1,481.05 | 1,18,475 | 1,46,265 |