NIFTY BANK 55,600 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,318.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,219.15 | ₹1,318.3 | ₹1,090 | ₹1,281 | 4,235 | 1,330 |
| 30 Jul 2025 | ₹1,198.75 | ₹1,245 | ₹1,146.45 | ₹1,150 | 2,380 | 2,065 |
| 31 Jul 2025 | ₹707.4 | ₹1,280 | ₹707.4 | ₹1,015 | 2,44,405 | 25,725 |
| 1 Aug 2025 | ₹900 | ₹1,089 | ₹785.4 | ₹800 | 5,06,730 | 68,390 |
| 4 Aug 2025 | ₹800.45 | ₹872.85 | ₹719.95 | ₹814.95 | 32,14,470 | 1,99,430 |
| 5 Aug 2025 | ₹798.95 | ₹820 | ₹567 | ₹608.2 | 20,82,955 | 2,83,080 |
| 6 Aug 2025 | ₹599.95 | ₹698 | ₹533.7 | ₹603.25 | 27,07,740 | 2,76,360 |
| 7 Aug 2025 | ₹530 | ₹700 | ₹415.65 | ₹692.9 | 14,42,665 | 2,54,135 |
| 8 Aug 2025 | ₹685 | ₹695.65 | ₹359.8 | ₹359.8 | 15,75,035 | 2,99,250 |
| 11 Aug 2025 | ₹392.95 | ₹539.95 | ₹358.55 | ₹494.25 | 16,55,640 | 2,71,810 |
| 12 Aug 2025 | ₹521 | ₹593.2 | ₹375.1 | ₹380 | 22,51,060 | 3,49,720 |
| 13 Aug 2025 | ₹450 | ₹460 | ₹374.25 | ₹417 | 12,75,470 | 3,32,290 |
| 14 Aug 2025 | ₹409.9 | ₹504.4 | ₹383.3 | ₹424.15 | 20,81,380 | 3,10,170 |
| 18 Aug 2025 | ₹520 | ₹864.5 | ₹520 | ₹568.25 | 12,92,620 | 1,58,480 |
| 19 Aug 2025 | ₹548.8 | ₹660 | ₹475.5 | ₹574.3 | 26,24,825 | 1,65,445 |
| 20 Aug 2025 | ₹530.1 | ₹550.7 | ₹428 | ₹466.5 | 46,90,735 | 2,42,515 |
| 21 Aug 2025 | ₹517 | ₹643 | ₹445 | ₹450.1 | 17,71,945 | 1,96,980 |
| 22 Aug 2025 | ₹442.65 | ₹442.65 | ₹136.3 | ₹150.3 | 59,44,575 | 6,87,610 |
| 25 Aug 2025 | ₹149.7 | ₹173.25 | ₹74.55 | ₹76.3 | 62,72,350 | 7,13,930 |
| 26 Aug 2025 | ₹36 | ₹50.05 | ₹13.05 | ₹13.05 | 49,06,055 | 5,25,560 |
| 28 Aug 2025 | ₹11.45 | ₹11.45 | ₹0.05 | ₹0.1 | 61,49,535 | 2,61,870 |