NIFTY BANK 58,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹137.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹119.15 | ₹137.05 | ₹110.8 | ₹124.95 | 2,93,580 | 2,07,865 |
| 30 Jul 2025 | ₹116.6 | ₹121.55 | ₹100.35 | ₹100.4 | 2,77,515 | 2,34,640 |
| 31 Jul 2025 | ₹82.75 | ₹121.2 | ₹65.6 | ₹79 | 6,82,255 | 2,65,230 |
| 1 Aug 2025 | ₹74.95 | ₹84.4 | ₹53.15 | ₹54 | 10,43,840 | 3,57,070 |
| 4 Aug 2025 | ₹53.15 | ₹57.1 | ₹44.4 | ₹45.7 | 7,10,290 | 3,59,170 |
| 5 Aug 2025 | ₹48.95 | ₹48.95 | ₹30.15 | ₹31.1 | 8,97,855 | 3,94,660 |
| 6 Aug 2025 | ₹31.65 | ₹35.55 | ₹24.2 | ₹30.7 | 10,30,925 | 4,55,140 |
| 7 Aug 2025 | ₹25.2 | ₹30.05 | ₹20.6 | ₹28.8 | 11,85,800 | 3,98,510 |
| 8 Aug 2025 | ₹28.2 | ₹28.35 | ₹18 | ₹19.05 | 8,21,345 | 5,29,935 |
| 11 Aug 2025 | ₹18.6 | ₹20.05 | ₹15 | ₹17.85 | 8,43,640 | 4,63,225 |
| 12 Aug 2025 | ₹16.65 | ₹23.65 | ₹14 | ₹14.75 | 10,67,850 | 4,59,830 |
| 13 Aug 2025 | ₹16.2 | ₹17.7 | ₹13.65 | ₹14 | 7,40,460 | 4,48,805 |
| 14 Aug 2025 | ₹14 | ₹17.3 | ₹13 | ₹13.4 | 9,83,605 | 4,31,620 |
| 18 Aug 2025 | ₹20 | ₹30 | ₹12.45 | ₹12.75 | 15,47,840 | 5,74,665 |
| 19 Aug 2025 | ₹12.6 | ₹14.7 | ₹7.45 | ₹7.6 | 12,87,580 | 5,85,830 |
| 20 Aug 2025 | ₹8 | ₹8 | ₹5.2 | ₹5.9 | 11,61,720 | 4,49,715 |
| 21 Aug 2025 | ₹5.5 | ₹7.55 | ₹3.35 | ₹4.1 | 13,60,835 | 6,26,430 |
| 22 Aug 2025 | ₹3.1 | ₹5.6 | ₹2.85 | ₹4.85 | 23,03,490 | 7,31,325 |
| 25 Aug 2025 | ₹3.5 | ₹4.85 | ₹3.5 | ₹3.95 | 18,03,760 | 7,19,215 |
| 26 Aug 2025 | ₹3.2 | ₹7.25 | ₹2.7 | ₹3.15 | 37,31,525 | 5,60,700 |
| 28 Aug 2025 | ₹3.9 | ₹4.1 | ₹0.05 | ₹0.1 | 19,70,990 | 2,15,915 |