NIFTY BANK 58,900 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹95.65 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹90.75 | ₹95.65 | ₹81.35 | ₹85.1 | 5,355 | 5,110 |
| 30 Jul 2025 | ₹91.5 | ₹91.5 | ₹71.5 | ₹72.9 | 8,120 | 7,700 |
| 31 Jul 2025 | ₹62 | ₹83.7 | ₹51.35 | ₹58 | 58,240 | 28,350 |
| 1 Aug 2025 | ₹59.75 | ₹59.85 | ₹38.65 | ₹38.75 | 2,11,540 | 27,370 |
| 4 Aug 2025 | ₹45 | ₹45 | ₹30.3 | ₹31.25 | 92,890 | 33,215 |
| 5 Aug 2025 | ₹31.85 | ₹31.85 | ₹22.25 | ₹22.25 | 82,145 | 33,075 |
| 6 Aug 2025 | ₹22 | ₹26 | ₹17.75 | ₹21.3 | 90,510 | 37,625 |
| 7 Aug 2025 | ₹16.1 | ₹22.1 | ₹15.8 | ₹20.55 | 58,870 | 23,975 |
| 8 Aug 2025 | ₹22.1 | ₹22.65 | ₹13.6 | ₹14.55 | 28,630 | 25,165 |
| 11 Aug 2025 | ₹14.55 | ₹15.05 | ₹12.5 | ₹13.7 | 44,940 | 17,395 |
| 12 Aug 2025 | ₹14.25 | ₹17.95 | ₹10.95 | ₹11.4 | 33,635 | 18,130 |
| 13 Aug 2025 | ₹13.45 | ₹16.65 | ₹10.8 | ₹11.5 | 22,050 | 19,635 |
| 14 Aug 2025 | ₹11.6 | ₹14.85 | ₹10.25 | ₹10.35 | 22,610 | 21,280 |
| 18 Aug 2025 | ₹14.35 | ₹16.85 | ₹9.9 | ₹10.5 | 1,12,875 | 29,785 |
| 19 Aug 2025 | ₹8.75 | ₹8.8 | ₹5.75 | ₹5.75 | 75,005 | 31,990 |
| 20 Aug 2025 | ₹5.35 | ₹5.95 | ₹4.1 | ₹4.7 | 82,425 | 37,905 |
| 21 Aug 2025 | ₹4.9 | ₹6.85 | ₹3 | ₹3.3 | 59,325 | 41,930 |
| 22 Aug 2025 | ₹3.1 | ₹5.1 | ₹2.55 | ₹4.45 | 2,80,315 | 50,155 |
| 25 Aug 2025 | ₹4.35 | ₹4.55 | ₹3.25 | ₹3.8 | 95,305 | 57,120 |
| 26 Aug 2025 | ₹3.45 | ₹6.75 | ₹2.8 | ₹3.15 | 1,62,435 | 52,780 |
| 28 Aug 2025 | ₹2.45 | ₹3.8 | ₹0.05 | ₹0.2 | 1,30,375 | 16,800 |