NIFTY BANK 65,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹14.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹11.15 | ₹14.8 | ₹10.9 | ₹11.1 | 25,725 | 66,500 |
| 30 Jul 2025 | ₹10.05 | ₹10.55 | ₹8.35 | ₹8.5 | 28,455 | 70,700 |
| 31 Jul 2025 | ₹8.2 | ₹9.35 | ₹6 | ₹6.05 | 1,77,135 | 1,57,815 |
| 1 Aug 2025 | ₹6.35 | ₹6.5 | ₹4.75 | ₹4.95 | 2,64,775 | 1,91,765 |
| 4 Aug 2025 | ₹5 | ₹5.1 | ₹4.3 | ₹4.4 | 1,98,205 | 2,10,350 |
| 5 Aug 2025 | ₹4.85 | ₹4.85 | ₹4.05 | ₹4.1 | 2,13,745 | 2,12,765 |
| 6 Aug 2025 | ₹4.3 | ₹4.3 | ₹3.55 | ₹3.9 | 3,34,705 | 2,76,955 |
| 7 Aug 2025 | ₹4.4 | ₹4.6 | ₹3.35 | ₹3.5 | 7,27,510 | 3,92,665 |
| 8 Aug 2025 | ₹3.65 | ₹3.7 | ₹3.2 | ₹3.6 | 2,22,565 | 4,07,470 |
| 11 Aug 2025 | ₹3.6 | ₹3.7 | ₹2.95 | ₹3.3 | 4,10,130 | 4,75,160 |
| 12 Aug 2025 | ₹3.4 | ₹3.45 | ₹2.95 | ₹3 | 4,25,775 | 4,87,235 |
| 13 Aug 2025 | ₹3.15 | ₹3.25 | ₹2.9 | ₹3 | 5,90,730 | 4,98,470 |
| 14 Aug 2025 | ₹2.95 | ₹3.65 | ₹2.8 | ₹2.9 | 4,89,370 | 5,45,300 |
| 18 Aug 2025 | ₹3.35 | ₹3.9 | ₹2.65 | ₹2.65 | 4,32,390 | 5,88,420 |
| 19 Aug 2025 | ₹2.75 | ₹2.85 | ₹2.1 | ₹2.1 | 4,69,840 | 6,87,575 |
| 20 Aug 2025 | ₹2 | ₹2.5 | ₹1.8 | ₹2 | 4,55,875 | 7,63,735 |
| 21 Aug 2025 | ₹1.85 | ₹2.8 | ₹1.35 | ₹1.4 | 3,36,630 | 8,37,865 |
| 22 Aug 2025 | ₹2 | ₹2 | ₹1.35 | ₹1.75 | 29,54,385 | 11,66,340 |
| 25 Aug 2025 | ₹1.55 | ₹1.6 | ₹0.95 | ₹1 | 10,49,300 | 9,95,785 |
| 26 Aug 2025 | ₹1.05 | ₹2.25 | ₹0.75 | ₹1.25 | 7,63,420 | 8,06,925 |
| 28 Aug 2025 | ₹0.8 | ₹1.75 | ₹0.05 | ₹0.05 | 26,73,930 | 6,36,720 |