NIFTY BANK 62,000 PE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹8,277.1 and a low of ₹5,403.45. Final close ₹8,192.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹5,640 | ₹5,788 | ₹5,403.45 | ₹5,442.25 | 6,440 | 29,575 |
| 30 Jul 2025 | ₹5,486 | ₹5,601.25 | ₹5,455.35 | ₹5,600 | 15,750 | 40,845 |
| 31 Jul 2025 | ₹5,972.9 | ₹6,105 | ₹5,440 | ₹5,752 | 17,080 | 52,640 |
| 1 Aug 2025 | ₹5,920 | ₹6,180 | ₹5,750 | ₹6,139.25 | 7,210 | 57,820 |
| 4 Aug 2025 | ₹6,080 | ₹6,267.65 | ₹6,063 | ₹6,063 | 4,130 | 57,120 |
| 5 Aug 2025 | ₹6,310.85 | ₹6,535.65 | ₹6,257.45 | ₹6,423 | 2,660 | 56,980 |
| 6 Aug 2025 | ₹6,309.45 | ₹6,509 | ₹6,230 | ₹6,323.35 | 1,015 | 57,225 |
| 7 Aug 2025 | ₹6,655.65 | ₹6,799 | ₹6,120.15 | ₹6,148.85 | 1,645 | 56,735 |
| 8 Aug 2025 | ₹6,445.45 | ₹6,835 | ₹6,414.7 | ₹6,835 | 1,820 | 56,875 |
| 11 Aug 2025 | ₹6,680.45 | ₹6,680.45 | ₹6,383 | ₹6,424.15 | 2,380 | 56,105 |
| 12 Aug 2025 | ₹6,386.75 | ₹6,655.25 | ₹6,386.75 | ₹6,655.25 | 980 | 56,105 |
| 13 Aug 2025 | ₹6,371.8 | ₹6,600 | ₹6,371.8 | ₹6,532.3 | 910 | 56,105 |
| 14 Aug 2025 | ₹6,585 | ₹6,585 | ₹6,350.85 | ₹6,496.55 | 1,225 | 56,455 |
| 18 Aug 2025 | ₹5,838.65 | ₹6,167.35 | ₹5,787 | ₹6,105 | 1,050 | 55,825 |
| 19 Aug 2025 | ₹6,200 | ₹6,200 | ₹5,950 | ₹6,015.6 | 1,155 | 55,755 |
| 20 Aug 2025 | ₹6,166 | ₹6,250.45 | ₹6,100 | ₹6,145 | 1,260 | 55,930 |
| 21 Aug 2025 | ₹6,090 | ₹6,108 | ₹5,922.7 | ₹6,108 | 2,870 | 54,110 |
| 22 Aug 2025 | ₹6,270.2 | ₹6,740 | ₹6,265 | ₹6,729.2 | 3,080 | 52,640 |
| 25 Aug 2025 | ₹6,595.1 | ₹6,808.95 | ₹6,592.4 | ₹6,757.65 | 14,630 | 38,745 |
| 26 Aug 2025 | ₹7,317.95 | ₹7,545.45 | ₹7,275 | ₹7,545.45 | 17,640 | 21,350 |
| 28 Aug 2025 | ₹8,277.1 | ₹8,277.1 | ₹7,650 | ₹8,192 | 18,235 | 5,320 |