NIFTY BANK 55,600 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,822 and a low of ₹143.8. Final close ₹1,782.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹490.25 | ₹529.95 | ₹365.9 | ₹375 | 29,470 | 21,560 |
| 30 Jul 2025 | ₹389.95 | ₹436.95 | ₹367.3 | ₹393.4 | 28,070 | 24,780 |
| 31 Jul 2025 | ₹450.05 | ₹628.35 | ₹351.3 | ₹438 | 4,68,370 | 57,365 |
| 1 Aug 2025 | ₹468 | ₹650 | ₹428.4 | ₹590.25 | 15,32,265 | 87,885 |
| 4 Aug 2025 | ₹608.4 | ₹688.8 | ₹512.15 | ₹522.25 | 37,22,425 | 1,95,545 |
| 5 Aug 2025 | ₹545.15 | ₹763.35 | ₹490.05 | ₹659.3 | 26,85,305 | 1,65,760 |
| 6 Aug 2025 | ₹682 | ₹728.75 | ₹495 | ₹629.25 | 26,40,330 | 1,74,720 |
| 7 Aug 2025 | ₹703.95 | ₹862.1 | ₹461.2 | ₹467.7 | 9,34,430 | 1,58,515 |
| 8 Aug 2025 | ₹506.85 | ₹881.1 | ₹490.4 | ₹871.25 | 15,29,745 | 1,46,685 |
| 11 Aug 2025 | ₹833.95 | ₹870 | ₹541.85 | ₹574.45 | 6,21,320 | 1,55,225 |
| 12 Aug 2025 | ₹588.95 | ₹725.95 | ₹492.1 | ₹705 | 13,53,695 | 1,60,125 |
| 13 Aug 2025 | ₹580.05 | ₹696 | ₹549.65 | ₹578.55 | 6,30,385 | 1,61,595 |
| 14 Aug 2025 | ₹598 | ₹624.35 | ₹485.85 | ₹539.6 | 10,45,380 | 1,61,070 |
| 18 Aug 2025 | ₹250 | ₹393.6 | ₹200 | ₹304.2 | 16,30,055 | 1,68,770 |
| 19 Aug 2025 | ₹340 | ₹345 | ₹211 | ₹225.2 | 32,19,160 | 2,94,315 |
| 20 Aug 2025 | ₹234.95 | ₹315.65 | ₹220 | ₹253.55 | 56,94,535 | 3,12,515 |
| 21 Aug 2025 | ₹200.05 | ₹230 | ₹143.8 | ₹189.95 | 26,87,580 | 2,90,325 |
| 22 Aug 2025 | ₹209.15 | ₹511.05 | ₹198 | ₹486 | 54,78,550 | 2,22,250 |
| 25 Aug 2025 | ₹430.95 | ₹516.6 | ₹334.8 | ₹440.7 | 14,07,245 | 2,03,665 |
| 26 Aug 2025 | ₹500.95 | ₹1,167.45 | ₹500.95 | ₹1,151 | 2,36,075 | 1,51,620 |
| 28 Aug 2025 | ₹1,184.4 | ₹1,822 | ₹1,184.4 | ₹1,782.45 | 89,110 | 1,16,760 |