NIFTY BANK 50,000 CE traded across 22 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹8,117.85 and a low of ₹6,860.55. Final close ₹7,533.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹7,526.75 | ₹7,526.75 | ₹7,155 | ₹7,320 | 30,420 | 1,07,370 |
| 28 Jul 2026 | ₹7,245.1 | ₹7,245.1 | ₹6,923.3 | ₹7,005.85 | 17,520 | 1,17,090 |
| 29 Jul 2026 | ₹7,180 | ₹7,375 | ₹7,160 | ₹7,265.05 | 8,370 | 0 |
| 30 Jul 2026 | ₹7,050 | ₹7,240.6 | ₹6,860.55 | ₹7,237.6 | 9,060 | 0 |
| 31 Jul 2026 | ₹7,468.55 | ₹7,490.6 | ₹7,330 | ₹7,350 | 360 | 0 |
| 3 Aug 2026 | ₹7,739 | ₹7,975.5 | ₹7,700 | ₹7,825 | 3,030 | 1,22,250 |
| 4 Aug 2026 | ₹7,890 | ₹7,941 | ₹7,549.4 | ₹7,678.55 | 5,070 | 1,19,070 |
| 5 Aug 2026 | ₹8,013.15 | ₹8,080 | ₹7,709.85 | ₹7,761.3 | 3,240 | 1,16,130 |
| 6 Aug 2026 | ₹7,944.5 | ₹8,117.85 | ₹7,944.5 | ₹8,116.2 | 5,070 | 1,16,130 |
| 7 Aug 2026 | ₹7,980 | ₹8,000 | ₹7,877 | ₹7,970 | 1,350 | 1,15,920 |
| 10 Aug 2026 | ₹7,798.95 | ₹7,930.95 | ₹7,790 | ₹7,825 | 3,540 | 1,14,270 |
| 11 Aug 2026 | ₹7,500 | ₹7,606.15 | ₹7,370 | ₹7,592.25 | 6,240 | 1,11,840 |
| 12 Aug 2026 | ₹7,800 | ₹7,963.8 | ₹7,668 | ₹7,963.8 | 1,230 | 1,12,410 |
| 13 Aug 2026 | ₹7,784.1 | ₹7,896.1 | ₹7,730 | ₹7,875 | 8,610 | 1,09,020 |
| 14 Aug 2026 | ₹7,687.05 | ₹7,715 | ₹7,566.6 | ₹7,700 | 450 | 1,08,630 |
| 17 Aug 2026 | ₹7,380 | ₹7,877.55 | ₹7,300.05 | ₹7,873.65 | 4,140 | 1,05,180 |
| 18 Aug 2026 | ₹7,550 | ₹7,550 | ₹7,375.05 | ₹7,400.05 | 5,970 | 1,02,240 |
| 19 Aug 2026 | ₹7,190.45 | ₹7,447 | ₹7,182.55 | ₹7,419.2 | 23,310 | 80,940 |
| 20 Aug 2026 | ₹7,694.4 | ₹7,842.85 | ₹7,640 | ₹7,652 | 24,120 | 59,670 |
| 21 Aug 2026 | ₹7,636.5 | ₹7,830 | ₹7,625.05 | ₹7,698 | 14,790 | 45,480 |
| 24 Aug 2026 | ₹7,840 | ₹7,845 | ₹7,317.3 | ₹7,430 | 26,280 | 22,770 |
| 25 Aug 2026 | ₹7,341.3 | ₹7,650 | ₹7,300 | ₹7,533 | 13,740 | 13,650 |