NIFTY BANK 55,700 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,240.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,147.2 | ₹1,240.7 | ₹1,031.65 | ₹1,179.95 | 18,795 | 4,970 |
| 30 Jul 2025 | ₹1,130 | ₹1,197 | ₹1,070 | ₹1,083.75 | 4,760 | 3,745 |
| 31 Jul 2025 | ₹1,090.05 | ₹1,209.45 | ₹778.25 | ₹966.35 | 2,46,260 | 29,225 |
| 1 Aug 2025 | ₹926 | ₹1,023.3 | ₹731 | ₹749.5 | 9,32,085 | 93,240 |
| 4 Aug 2025 | ₹784.95 | ₹813.35 | ₹666.9 | ₹759.05 | 27,29,720 | 1,81,475 |
| 5 Aug 2025 | ₹763.1 | ₹786.95 | ₹495.05 | ₹564.2 | 15,31,250 | 2,37,790 |
| 6 Aug 2025 | ₹545 | ₹646 | ₹420 | ₹556.05 | 17,83,915 | 2,31,770 |
| 7 Aug 2025 | ₹527.95 | ₹642 | ₹378.05 | ₹628.55 | 12,67,140 | 2,29,670 |
| 8 Aug 2025 | ₹630 | ₹630 | ₹324.85 | ₹325 | 12,72,880 | 2,36,355 |
| 11 Aug 2025 | ₹344.65 | ₹490.05 | ₹321.4 | ₹445.5 | 12,25,560 | 2,55,500 |
| 12 Aug 2025 | ₹466.95 | ₹540 | ₹335.15 | ₹340.75 | 16,39,855 | 2,94,490 |
| 13 Aug 2025 | ₹380.55 | ₹415.95 | ₹333.1 | ₹372.7 | 11,18,355 | 3,10,310 |
| 14 Aug 2025 | ₹363.15 | ₹452.2 | ₹341.55 | ₹378.8 | 13,43,580 | 2,68,450 |
| 18 Aug 2025 | ₹429 | ₹792.1 | ₹429 | ₹506.45 | 24,96,095 | 2,44,195 |
| 19 Aug 2025 | ₹509 | ₹592.5 | ₹422 | ₹514.55 | 49,11,445 | 2,17,665 |
| 20 Aug 2025 | ₹512 | ₹512 | ₹373 | ₹409.3 | 71,85,150 | 4,63,435 |
| 21 Aug 2025 | ₹461 | ₹570.25 | ₹383 | ₹388.8 | 45,57,455 | 3,39,675 |
| 22 Aug 2025 | ₹374.65 | ₹374.65 | ₹110.7 | ₹122.7 | 50,05,700 | 6,30,105 |
| 25 Aug 2025 | ₹128.95 | ₹138.5 | ₹57.6 | ₹58.55 | 52,53,780 | 6,75,815 |
| 26 Aug 2025 | ₹40.5 | ₹45 | ₹11.5 | ₹11.5 | 41,61,780 | 6,14,145 |
| 28 Aug 2025 | ₹7.95 | ₹8 | ₹0.05 | ₹0.1 | 64,52,145 | 3,73,450 |