NIFTY BANK 55,800 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,027.55 and a low of ₹202. Final close ₹1,984.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹544.95 | ₹605.85 | ₹420.45 | ₹429.95 | 69,055 | 28,805 |
| 30 Jul 2025 | ₹425 | ₹505.45 | ₹425 | ₹447.15 | 63,140 | 33,355 |
| 31 Jul 2025 | ₹549 | ₹715.55 | ₹409 | ₹514.55 | 7,11,025 | 87,920 |
| 1 Aug 2025 | ₹552.45 | ₹741.75 | ₹496.05 | ₹679.9 | 50,09,025 | 1,99,815 |
| 4 Aug 2025 | ₹662.95 | ₹785.8 | ₹596.5 | ₹606.8 | 17,56,440 | 1,95,300 |
| 5 Aug 2025 | ₹601.65 | ₹872.8 | ₹599.15 | ₹752.25 | 8,53,370 | 1,85,745 |
| 6 Aug 2025 | ₹789.65 | ₹835.4 | ₹631.5 | ₹733.75 | 6,70,180 | 1,80,460 |
| 7 Aug 2025 | ₹792.05 | ₹984.7 | ₹547.45 | ₹553.9 | 4,27,070 | 1,69,995 |
| 8 Aug 2025 | ₹599 | ₹1,014.95 | ₹575.75 | ₹1,014.95 | 4,61,930 | 1,59,670 |
| 11 Aug 2025 | ₹950 | ₹988.2 | ₹643.75 | ₹679.2 | 2,98,585 | 1,60,720 |
| 12 Aug 2025 | ₹699 | ₹848.35 | ₹590 | ₹824.6 | 4,37,150 | 1,42,870 |
| 13 Aug 2025 | ₹721 | ₹817.6 | ₹661.7 | ₹695.65 | 2,15,425 | 1,41,120 |
| 14 Aug 2025 | ₹716.05 | ₹743.75 | ₹589 | ₹653.15 | 3,67,045 | 1,38,915 |
| 18 Aug 2025 | ₹300 | ₹489.05 | ₹240 | ₹384 | 37,58,825 | 3,42,895 |
| 19 Aug 2025 | ₹416.55 | ₹429.95 | ₹275.05 | ₹298.75 | 49,14,910 | 4,26,370 |
| 20 Aug 2025 | ₹307 | ₹410 | ₹295.05 | ₹337.45 | 48,41,270 | 4,27,980 |
| 21 Aug 2025 | ₹290 | ₹312 | ₹202 | ₹279.9 | 70,90,580 | 5,89,645 |
| 22 Aug 2025 | ₹251.05 | ₹663.95 | ₹251.05 | ₹626.45 | 32,73,970 | 2,90,150 |
| 25 Aug 2025 | ₹570.55 | ₹682.5 | ₹472.35 | ₹604.95 | 6,25,485 | 2,25,505 |
| 26 Aug 2025 | ₹718.15 | ₹1,362 | ₹699.55 | ₹1,356.3 | 1,79,725 | 1,71,465 |
| 28 Aug 2025 | ₹1,511.6 | ₹2,027.55 | ₹1,427.95 | ₹1,984.7 | 2,01,845 | 1,11,405 |