NIFTY BANK 55,800 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,174.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,021 | ₹1,174.25 | ₹960.2 | ₹1,132 | 29,015 | 11,690 |
| 30 Jul 2025 | ₹1,100 | ₹1,130.4 | ₹1,012.9 | ₹1,014.9 | 17,605 | 15,995 |
| 31 Jul 2025 | ₹1,014.9 | ₹1,140 | ₹723 | ₹911.95 | 4,36,625 | 51,100 |
| 1 Aug 2025 | ₹800 | ₹958.95 | ₹676.85 | ₹690 | 28,35,420 | 1,75,665 |
| 4 Aug 2025 | ₹699.9 | ₹755 | ₹617.4 | ₹700 | 20,65,140 | 2,30,790 |
| 5 Aug 2025 | ₹717.1 | ₹717.1 | ₹477 | ₹511.45 | 13,20,760 | 2,69,535 |
| 6 Aug 2025 | ₹495.05 | ₹593.9 | ₹445.3 | ₹507.4 | 16,13,745 | 2,49,235 |
| 7 Aug 2025 | ₹499.75 | ₹590 | ₹343.3 | ₹575.85 | 13,59,365 | 2,34,605 |
| 8 Aug 2025 | ₹553.15 | ₹553.15 | ₹292.85 | ₹293.55 | 12,60,070 | 2,89,730 |
| 11 Aug 2025 | ₹411.6 | ₹442.75 | ₹289.8 | ₹401.7 | 13,81,380 | 2,81,015 |
| 12 Aug 2025 | ₹420.5 | ₹489.65 | ₹299.3 | ₹304.5 | 15,18,965 | 3,06,180 |
| 13 Aug 2025 | ₹345 | ₹377.5 | ₹297.3 | ₹332.55 | 11,96,895 | 3,15,350 |
| 14 Aug 2025 | ₹338.55 | ₹407.1 | ₹302.25 | ₹333.05 | 15,68,035 | 3,17,065 |
| 18 Aug 2025 | ₹542 | ₹723 | ₹416.85 | ₹453.6 | 40,07,500 | 4,09,220 |
| 19 Aug 2025 | ₹457.15 | ₹527.95 | ₹370 | ₹453.2 | 58,83,220 | 4,24,375 |
| 20 Aug 2025 | ₹449.65 | ₹449.65 | ₹322.35 | ₹351.6 | 57,17,320 | 6,04,205 |
| 21 Aug 2025 | ₹405 | ₹502.25 | ₹324.8 | ₹324.8 | 75,56,815 | 6,50,545 |
| 22 Aug 2025 | ₹324.6 | ₹324.6 | ₹90 | ₹100.05 | 53,52,305 | 8,57,570 |
| 25 Aug 2025 | ₹111.85 | ₹111.85 | ₹45 | ₹45.8 | 52,94,170 | 9,44,650 |
| 26 Aug 2025 | ₹38.85 | ₹38.85 | ₹10.4 | ₹10.55 | 62,83,480 | 6,74,905 |
| 28 Aug 2025 | ₹5.05 | ₹7.5 | ₹0.05 | ₹0.05 | 71,25,510 | 3,70,055 |