NIFTY BANK 55,900 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,108 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,022.95 | ₹1,108 | ₹913 | ₹1,075.85 | 58,240 | 8,680 |
| 30 Jul 2025 | ₹1,037 | ₹1,063 | ₹950 | ₹950 | 20,090 | 8,260 |
| 31 Jul 2025 | ₹924.05 | ₹1,071.95 | ₹672.55 | ₹857.65 | 4,00,540 | 73,990 |
| 1 Aug 2025 | ₹841.75 | ₹898.7 | ₹627.9 | ₹640.7 | 26,12,505 | 1,38,915 |
| 4 Aug 2025 | ₹668.55 | ₹700 | ₹570 | ₹647.15 | 11,97,525 | 1,45,005 |
| 5 Aug 2025 | ₹626.95 | ₹634.2 | ₹437.8 | ₹471.95 | 7,33,705 | 1,76,085 |
| 6 Aug 2025 | ₹467.6 | ₹545 | ₹404.5 | ₹465 | 10,32,465 | 1,74,685 |
| 7 Aug 2025 | ₹420.4 | ₹535.1 | ₹309.45 | ₹529.65 | 8,30,270 | 1,62,015 |
| 8 Aug 2025 | ₹510.05 | ₹510.05 | ₹264.45 | ₹266.4 | 7,00,280 | 1,94,075 |
| 11 Aug 2025 | ₹293 | ₹397.95 | ₹260.7 | ₹357.75 | 8,52,075 | 1,97,400 |
| 12 Aug 2025 | ₹360.85 | ₹442.55 | ₹266.25 | ₹271 | 9,19,030 | 2,09,020 |
| 13 Aug 2025 | ₹310 | ₹331.4 | ₹264.7 | ₹294.55 | 8,28,240 | 2,08,600 |
| 14 Aug 2025 | ₹260 | ₹361 | ₹260 | ₹298.95 | 9,48,605 | 1,96,245 |
| 18 Aug 2025 | ₹560 | ₹657.05 | ₹369.15 | ₹402.95 | 35,58,835 | 3,01,805 |
| 19 Aug 2025 | ₹407.05 | ₹468 | ₹322 | ₹396.6 | 38,51,225 | 3,38,485 |
| 20 Aug 2025 | ₹389.6 | ₹389.6 | ₹277.9 | ₹303 | 24,97,075 | 3,22,770 |
| 21 Aug 2025 | ₹360 | ₹438.75 | ₹275 | ₹275.4 | 61,64,340 | 4,94,970 |
| 22 Aug 2025 | ₹266.65 | ₹266.65 | ₹73.15 | ₹81.9 | 37,78,180 | 6,10,645 |
| 25 Aug 2025 | ₹98 | ₹98 | ₹36.1 | ₹36.85 | 34,36,685 | 6,28,250 |
| 26 Aug 2025 | ₹28.25 | ₹28.25 | ₹8.6 | ₹8.6 | 35,42,350 | 4,66,550 |
| 28 Aug 2025 | ₹8 | ₹8.5 | ₹0.05 | ₹0.05 | 56,00,210 | 2,11,190 |