NIFTY BANK 52,000 CE traded across 22 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹6,099.95 and a low of ₹4,907. Final close ₹5,481.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹5,449.95 | ₹5,450 | ₹5,191.9 | ₹5,367.8 | 6,480 | 17,400 |
| 28 Jul 2026 | ₹5,130 | ₹5,200 | ₹4,942.85 | ₹5,021.7 | 3,930 | 19,200 |
| 29 Jul 2026 | ₹5,228 | ₹5,416.25 | ₹5,142.4 | ₹5,290.5 | 17,580 | 0 |
| 30 Jul 2026 | ₹5,049.9 | ₹5,353.7 | ₹4,907 | ₹5,243 | 1,920 | 0 |
| 31 Jul 2026 | ₹5,515 | ₹5,515 | ₹5,410 | ₹5,410 | 900 | 0 |
| 3 Aug 2026 | ₹5,676 | ₹5,875 | ₹5,676 | ₹5,875 | 150 | 21,240 |
| 4 Aug 2026 | ₹5,840 | ₹6,011 | ₹5,580 | ₹5,655.55 | 390 | 21,300 |
| 5 Aug 2026 | ₹6,050.1 | ₹6,094 | ₹5,700 | ₹5,760.7 | 420 | 20,970 |
| 6 Aug 2026 | ₹6,050 | ₹6,099.95 | ₹6,050 | ₹6,099.95 | 60 | 20,940 |
| 7 Aug 2026 | ₹5,880 | ₹6,000 | ₹5,880 | ₹5,987.4 | 90 | 20,940 |
| 10 Aug 2026 | ₹5,835.5 | ₹5,855 | ₹5,835.5 | ₹5,855 | 30 | 20,970 |
| 11 Aug 2026 | ₹5,510 | ₹5,600 | ₹5,370 | ₹5,548 | 480 | 20,580 |
| 12 Aug 2026 | ₹5,905 | ₹5,905 | ₹5,905 | ₹5,905 | 0 | 20,580 |
| 13 Aug 2026 | ₹5,752 | ₹5,871 | ₹5,752 | ₹5,871 | 210 | 20,460 |
| 14 Aug 2026 | ₹5,735.05 | ₹5,770 | ₹5,605 | ₹5,699 | 300 | 20,250 |
| 17 Aug 2026 | ₹5,425 | ₹5,425 | ₹5,313.7 | ₹5,313.7 | 60 | 20,070 |
| 18 Aug 2026 | ₹5,470 | ₹5,470 | ₹5,390 | ₹5,430 | 390 | 19,620 |
| 19 Aug 2026 | ₹5,170 | ₹5,443.65 | ₹5,150 | ₹5,398.7 | 3,450 | 16,770 |
| 20 Aug 2026 | ₹5,800 | ₹5,800 | ₹5,715 | ₹5,715 | 240 | 16,530 |
| 21 Aug 2026 | ₹5,790 | ₹5,790 | ₹5,710 | ₹5,738.45 | 3,510 | 13,740 |
| 24 Aug 2026 | ₹5,780 | ₹5,780 | ₹5,383.4 | ₹5,450 | 7,080 | 9,510 |
| 25 Aug 2026 | ₹5,434.75 | ₹5,650 | ₹5,329 | ₹5,481.5 | 5,400 | 6,210 |