NIFTY BANK 58,600 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹126.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹100.05 | ₹126.1 | ₹98.75 | ₹115.55 | 14,735 | 16,205 |
| 30 Jul 2025 | ₹110 | ₹125 | ₹83.7 | ₹95 | 20,020 | 20,300 |
| 31 Jul 2025 | ₹74.95 | ₹107 | ₹64.7 | ₹79.35 | 57,505 | 24,185 |
| 1 Aug 2025 | ₹74.95 | ₹77.75 | ₹49.55 | ₹51.3 | 2,28,515 | 40,775 |
| 4 Aug 2025 | ₹51.1 | ₹52.5 | ₹40.85 | ₹41.5 | 1,43,045 | 42,665 |
| 5 Aug 2025 | ₹38.8 | ₹40.7 | ₹28.55 | ₹28.55 | 81,935 | 43,715 |
| 6 Aug 2025 | ₹27 | ₹33 | ₹23 | ₹28 | 1,10,460 | 52,640 |
| 7 Aug 2025 | ₹22.25 | ₹28.5 | ₹20 | ₹27.75 | 86,065 | 48,825 |
| 8 Aug 2025 | ₹27.75 | ₹27.75 | ₹17 | ₹18.85 | 78,750 | 52,955 |
| 11 Aug 2025 | ₹19.05 | ₹19.05 | ₹16 | ₹16.95 | 1,00,765 | 52,500 |
| 12 Aug 2025 | ₹17 | ₹22.3 | ₹13.55 | ₹13.8 | 77,805 | 50,470 |
| 13 Aug 2025 | ₹15.95 | ₹15.95 | ₹12.95 | ₹13.55 | 71,820 | 46,690 |
| 14 Aug 2025 | ₹13.4 | ₹16.4 | ₹12.2 | ₹12.95 | 1,07,800 | 49,280 |
| 18 Aug 2025 | ₹19.3 | ₹21.55 | ₹12.3 | ₹12.3 | 1,60,895 | 63,455 |
| 19 Aug 2025 | ₹18.65 | ₹18.65 | ₹7.25 | ₹7.45 | 2,07,200 | 1,02,200 |
| 20 Aug 2025 | ₹7.3 | ₹7.3 | ₹4.85 | ₹5.55 | 1,37,760 | 1,29,640 |
| 21 Aug 2025 | ₹5.9 | ₹7.05 | ₹3.2 | ₹3.6 | 1,16,935 | 1,57,045 |
| 22 Aug 2025 | ₹3.15 | ₹5.45 | ₹3.1 | ₹4.7 | 2,37,510 | 1,51,165 |
| 25 Aug 2025 | ₹3.7 | ₹4.85 | ₹1.3 | ₹3.9 | 1,95,545 | 1,12,245 |
| 26 Aug 2025 | ₹3.25 | ₹7.05 | ₹1.3 | ₹3.3 | 1,61,070 | 67,130 |
| 28 Aug 2025 | ₹3.8 | ₹4.75 | ₹0.05 | ₹0.05 | 1,85,605 | 33,495 |