NIFTY BANK 59,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹5,226 and a low of ₹2,515. Final close ₹5,185.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹2,775 | ₹2,889.25 | ₹2,515 | ₹2,541.75 | 8,015 | 28,980 |
| 30 Jul 2025 | ₹2,622.5 | ₹2,719.05 | ₹2,556.25 | ₹2,698.2 | 13,405 | 34,090 |
| 31 Jul 2025 | ₹2,999.95 | ₹3,204.95 | ₹2,530 | ₹2,830.95 | 26,285 | 48,265 |
| 1 Aug 2025 | ₹2,950 | ₹3,289.65 | ₹2,780 | ₹3,221.05 | 8,190 | 50,120 |
| 4 Aug 2025 | ₹3,105.25 | ₹3,350 | ₹3,071.25 | ₹3,114.2 | 3,955 | 48,125 |
| 5 Aug 2025 | ₹3,242.45 | ₹3,581 | ₹3,205.95 | ₹3,430 | 4,305 | 48,965 |
| 6 Aug 2025 | ₹3,406.7 | ₹3,557.35 | ₹3,299.85 | ₹3,426.05 | 2,730 | 49,245 |
| 7 Aug 2025 | ₹3,486.2 | ₹3,825 | ₹3,152.8 | ₹3,160 | 27,965 | 63,910 |
| 8 Aug 2025 | ₹3,414.05 | ₹3,880 | ₹3,359.85 | ₹3,860 | 7,875 | 66,780 |
| 11 Aug 2025 | ₹3,748.95 | ₹3,748.95 | ₹3,405 | ₹3,435 | 5,705 | 66,045 |
| 12 Aug 2025 | ₹3,458.2 | ₹3,710 | ₹3,310 | ₹3,710 | 2,310 | 65,100 |
| 13 Aug 2025 | ₹3,556.55 | ₹3,687.45 | ₹3,511.65 | ₹3,550 | 665 | 65,100 |
| 14 Aug 2025 | ₹3,490 | ₹3,518 | ₹3,404 | ₹3,500.75 | 3,710 | 67,935 |
| 18 Aug 2025 | ₹3,000 | ₹3,220.9 | ₹2,760 | ₹3,141.45 | 7,455 | 66,780 |
| 19 Aug 2025 | ₹3,225.55 | ₹3,225.55 | ₹2,960 | ₹3,024 | 3,045 | 65,415 |
| 20 Aug 2025 | ₹3,185 | ₹3,228.15 | ₹3,100 | ₹3,161.9 | 1,190 | 65,030 |
| 21 Aug 2025 | ₹3,050 | ₹3,102.5 | ₹2,930 | ₹3,102.5 | 1,680 | 64,785 |
| 22 Aug 2025 | ₹3,200 | ₹3,745 | ₹3,200 | ₹3,723 | 10,465 | 57,925 |
| 25 Aug 2025 | ₹3,731.1 | ₹3,775 | ₹3,677.1 | ₹3,763.95 | 8,400 | 50,015 |
| 26 Aug 2025 | ₹4,365.3 | ₹4,499.95 | ₹4,253.05 | ₹4,499.95 | 10,045 | 44,240 |
| 28 Aug 2025 | ₹4,980 | ₹5,226 | ₹4,613.15 | ₹5,185.1 | 42,105 | 10,675 |