NIFTY BANK 55,500 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,722.8 and a low of ₹120.45. Final close ₹1,682.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹431.65 | ₹495.6 | ₹340.05 | ₹345 | 3,59,135 | 2,67,645 |
| 30 Jul 2025 | ₹352.9 | ₹406.85 | ₹341.05 | ₹370 | 3,06,950 | 2,87,175 |
| 31 Jul 2025 | ₹434.15 | ₹585.15 | ₹323.55 | ₹415 | 15,50,395 | 5,03,580 |
| 1 Aug 2025 | ₹440 | ₹607.75 | ₹397.65 | ₹552.4 | 31,37,260 | 5,10,125 |
| 4 Aug 2025 | ₹541.3 | ₹643.65 | ₹478.2 | ₹484 | 41,12,430 | 6,38,435 |
| 5 Aug 2025 | ₹520 | ₹712.75 | ₹496.7 | ₹605.9 | 53,96,650 | 7,26,495 |
| 6 Aug 2025 | ₹629.9 | ₹677.65 | ₹498.85 | ₹583.95 | 59,89,200 | 7,91,385 |
| 7 Aug 2025 | ₹620 | ₹804.95 | ₹422.05 | ₹428.35 | 38,73,135 | 7,96,145 |
| 8 Aug 2025 | ₹465.65 | ₹824.4 | ₹443.85 | ₹823.6 | 43,07,835 | 8,55,960 |
| 11 Aug 2025 | ₹754.45 | ₹813.4 | ₹495 | ₹527.95 | 30,62,885 | 8,75,035 |
| 12 Aug 2025 | ₹540 | ₹666.5 | ₹450 | ₹643.7 | 50,12,525 | 8,70,975 |
| 13 Aug 2025 | ₹581.85 | ₹639.8 | ₹500.05 | ₹528.95 | 26,24,335 | 8,78,115 |
| 14 Aug 2025 | ₹570.25 | ₹570.25 | ₹440 | ₹490 | 43,21,870 | 9,10,910 |
| 18 Aug 2025 | ₹245 | ₹352.55 | ₹160.05 | ₹266 | 42,07,350 | 9,32,855 |
| 19 Aug 2025 | ₹320.65 | ₹320.65 | ₹183.3 | ₹193.5 | 39,86,080 | 10,53,710 |
| 20 Aug 2025 | ₹207 | ₹274.8 | ₹187.75 | ₹220 | 55,31,855 | 10,21,510 |
| 21 Aug 2025 | ₹168.6 | ₹196.55 | ₹120.45 | ₹162.35 | 45,22,000 | 11,97,315 |
| 22 Aug 2025 | ₹163 | ₹442.2 | ₹155.15 | ₹415.5 | 1,23,29,590 | 10,12,270 |
| 25 Aug 2025 | ₹375.1 | ₹441.9 | ₹276 | ₹367 | 67,34,980 | 9,32,435 |
| 26 Aug 2025 | ₹419.95 | ₹1,069.7 | ₹412.4 | ₹1,050.05 | 17,82,830 | 5,86,530 |
| 28 Aug 2025 | ₹1,024.95 | ₹1,722.8 | ₹1,024.95 | ₹1,682 | 4,25,915 | 3,57,035 |