NIFTY BANK 55,400 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,617.8 and a low of ₹100.15. Final close ₹1,583.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹427.5 | ₹464.25 | ₹311.25 | ₹325.3 | 23,310 | 16,905 |
| 30 Jul 2025 | ₹342.75 | ₹376.2 | ₹320.05 | ₹346.3 | 16,905 | 20,160 |
| 31 Jul 2025 | ₹380.95 | ₹545.65 | ₹303 | ₹381.7 | 1,53,160 | 31,710 |
| 1 Aug 2025 | ₹381 | ₹566.2 | ₹369 | ₹516.6 | 7,23,520 | 57,750 |
| 4 Aug 2025 | ₹529.5 | ₹600.85 | ₹444.3 | ₹445.8 | 11,14,505 | 98,560 |
| 5 Aug 2025 | ₹470.1 | ₹663.15 | ₹406.95 | ₹558 | 27,47,535 | 1,28,100 |
| 6 Aug 2025 | ₹585.05 | ₹630 | ₹460 | ₹539 | 47,08,970 | 1,92,710 |
| 7 Aug 2025 | ₹580 | ₹748.65 | ₹382.8 | ₹391.5 | 22,79,725 | 1,64,850 |
| 8 Aug 2025 | ₹420 | ₹766.95 | ₹406 | ₹766.95 | 30,51,965 | 1,77,975 |
| 11 Aug 2025 | ₹746.6 | ₹763.85 | ₹452.9 | ₹481.95 | 16,07,935 | 1,97,645 |
| 12 Aug 2025 | ₹485 | ₹610 | ₹410 | ₹592.85 | 30,23,580 | 2,09,545 |
| 13 Aug 2025 | ₹558 | ₹585.65 | ₹455 | ₹476.05 | 16,90,465 | 2,29,145 |
| 14 Aug 2025 | ₹496.95 | ₹517.4 | ₹396.45 | ₹443.95 | 41,51,665 | 2,68,135 |
| 18 Aug 2025 | ₹250 | ₹313.8 | ₹157.9 | ₹236.65 | 13,52,400 | 2,44,790 |
| 19 Aug 2025 | ₹259.65 | ₹265.65 | ₹159 | ₹168.45 | 11,83,945 | 2,58,790 |
| 20 Aug 2025 | ₹171.95 | ₹240.35 | ₹160.5 | ₹189 | 16,54,765 | 2,63,200 |
| 21 Aug 2025 | ₹150 | ₹166.9 | ₹100.15 | ₹136.45 | 16,16,090 | 2,82,730 |
| 22 Aug 2025 | ₹151 | ₹380.1 | ₹139.5 | ₹355.4 | 90,29,615 | 3,26,445 |
| 25 Aug 2025 | ₹315.95 | ₹375 | ₹224.8 | ₹296.25 | 48,39,520 | 2,89,205 |
| 26 Aug 2025 | ₹350.05 | ₹970.7 | ₹350.05 | ₹957.9 | 6,71,755 | 1,34,960 |
| 28 Aug 2025 | ₹1,107.1 | ₹1,617.8 | ₹1,025 | ₹1,583.5 | 92,365 | 91,175 |