NIFTY BANK 55,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,398.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,213 | ₹1,398.8 | ₹1,154.8 | ₹1,326.85 | 60,235 | 29,855 |
| 30 Jul 2025 | ₹1,330 | ₹1,345 | ₹1,204.2 | ₹1,204.2 | 32,760 | 40,460 |
| 31 Jul 2025 | ₹958.75 | ₹1,351.8 | ₹884.2 | ₹1,097.4 | 7,60,760 | 2,27,290 |
| 1 Aug 2025 | ₹1,060 | ₹1,157 | ₹841 | ₹862.7 | 7,93,485 | 2,59,700 |
| 4 Aug 2025 | ₹860.05 | ₹935.05 | ₹773.45 | ₹874.95 | 26,24,930 | 3,38,835 |
| 5 Aug 2025 | ₹872.9 | ₹889.8 | ₹616.6 | ₹667.7 | 40,80,510 | 7,61,810 |
| 6 Aug 2025 | ₹660 | ₹754.85 | ₹582.35 | ₹655 | 63,65,380 | 7,67,095 |
| 7 Aug 2025 | ₹580 | ₹760.35 | ₹457.1 | ₹751.9 | 46,06,175 | 7,29,365 |
| 8 Aug 2025 | ₹710.15 | ₹711.5 | ₹400 | ₹400 | 46,36,450 | 10,40,340 |
| 11 Aug 2025 | ₹440.8 | ₹593.6 | ₹394.75 | ₹546 | 59,55,215 | 9,72,230 |
| 12 Aug 2025 | ₹525.05 | ₹649.3 | ₹417 | ₹420.7 | 64,24,950 | 12,18,665 |
| 13 Aug 2025 | ₹480.6 | ₹509.6 | ₹417 | ₹466 | 48,44,000 | 12,43,165 |
| 14 Aug 2025 | ₹464.5 | ₹557.7 | ₹427.1 | ₹471.15 | 63,41,440 | 11,69,840 |
| 18 Aug 2025 | ₹700 | ₹938 | ₹580 | ₹632 | 32,71,765 | 8,04,265 |
| 19 Aug 2025 | ₹610 | ₹733 | ₹537.4 | ₹645.05 | 28,39,515 | 7,13,440 |
| 20 Aug 2025 | ₹625.05 | ₹642 | ₹485.8 | ₹531.1 | 37,26,240 | 7,57,260 |
| 21 Aug 2025 | ₹654.95 | ₹719.85 | ₹512.1 | ₹518.95 | 27,12,535 | 7,08,995 |
| 22 Aug 2025 | ₹499.9 | ₹499.9 | ₹167.6 | ₹184 | 1,19,35,525 | 17,46,430 |
| 25 Aug 2025 | ₹175 | ₹207.5 | ₹97.8 | ₹100.4 | 1,42,77,200 | 22,49,100 |
| 26 Aug 2025 | ₹77.65 | ₹77.7 | ₹15.5 | ₹15.75 | 1,33,82,880 | 22,31,285 |
| 28 Aug 2025 | ₹9 | ₹9 | ₹0.05 | ₹0.05 | 2,28,00,295 | 14,07,805 |