NIFTY BANK 55,400 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,403.45 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,306.2 | ₹1,398 | ₹1,240 | ₹1,398 | 280 | 875 |
| 30 Jul 2025 | ₹1,395.15 | ₹1,395.15 | ₹1,312 | ₹1,344.8 | 105 | 945 |
| 31 Jul 2025 | ₹1,179.15 | ₹1,403.45 | ₹952.4 | ₹1,167.75 | 26,635 | 9,065 |
| 1 Aug 2025 | ₹1,086.05 | ₹1,221.3 | ₹904.4 | ₹918.9 | 53,620 | 18,795 |
| 4 Aug 2025 | ₹951.65 | ₹996.1 | ₹826.05 | ₹943.25 | 4,19,090 | 47,215 |
| 5 Aug 2025 | ₹992.5 | ₹992.55 | ₹665.7 | ₹715 | 18,09,220 | 1,36,850 |
| 6 Aug 2025 | ₹722.15 | ₹814.7 | ₹631 | ₹710.25 | 47,64,830 | 1,86,550 |
| 7 Aug 2025 | ₹675.05 | ₹825 | ₹500.45 | ₹815.95 | 20,50,475 | 1,60,685 |
| 8 Aug 2025 | ₹759.45 | ₹759.85 | ₹436.15 | ₹443.75 | 24,14,195 | 3,10,905 |
| 11 Aug 2025 | ₹485.8 | ₹649.95 | ₹435.9 | ₹603.9 | 27,40,010 | 2,68,730 |
| 12 Aug 2025 | ₹611.95 | ₹708.8 | ₹462 | ₹470 | 38,99,070 | 3,58,120 |
| 13 Aug 2025 | ₹550.05 | ₹562.2 | ₹463.05 | ₹516.95 | 22,71,955 | 3,76,180 |
| 14 Aug 2025 | ₹509.05 | ₹616 | ₹475.9 | ₹527.55 | 48,95,135 | 3,89,270 |
| 18 Aug 2025 | ₹705.55 | ₹1,017.35 | ₹565.1 | ₹700.35 | 7,69,755 | 1,95,685 |
| 19 Aug 2025 | ₹694.95 | ₹807 | ₹603.5 | ₹713.4 | 4,81,495 | 1,70,380 |
| 20 Aug 2025 | ₹700 | ₹705.1 | ₹551.4 | ₹604.1 | 6,44,525 | 1,81,160 |
| 21 Aug 2025 | ₹655 | ₹800 | ₹587 | ₹593.3 | 4,29,555 | 1,66,040 |
| 22 Aug 2025 | ₹584.6 | ₹584.6 | ₹205.15 | ₹222.6 | 68,79,565 | 6,34,795 |
| 25 Aug 2025 | ₹260 | ₹260 | ₹126.75 | ₹131.75 | 76,67,730 | 8,17,670 |
| 26 Aug 2025 | ₹110.95 | ₹110.95 | ₹16 | ₹16 | 62,04,765 | 6,77,740 |
| 28 Aug 2025 | ₹16.65 | ₹16.65 | ₹0.1 | ₹0.15 | 1,03,78,130 | 3,31,485 |