NIFTY BANK 53,000 CE traded across 22 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹5,138.95 and a low of ₹3,946. Final close ₹4,525.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹4,485.95 | ₹4,567.35 | ₹4,211 | ₹4,402.9 | 31,110 | 37,020 |
| 28 Jul 2026 | ₹4,300 | ₹4,300 | ₹3,990 | ₹4,057.15 | 18,690 | 47,640 |
| 29 Jul 2026 | ₹4,233.4 | ₹4,460 | ₹4,222.1 | ₹4,303.3 | 35,250 | 46,110 |
| 30 Jul 2026 | ₹4,095 | ₹4,324.85 | ₹3,946 | ₹4,293.9 | 50,910 | 46,230 |
| 31 Jul 2026 | ₹4,500 | ₹4,553.05 | ₹4,370 | ₹4,400.1 | 4,830 | 0 |
| 3 Aug 2026 | ₹4,699 | ₹5,004 | ₹4,699 | ₹4,821.7 | 1,500 | 46,320 |
| 4 Aug 2026 | ₹4,900 | ₹4,959.15 | ₹4,610.75 | ₹4,721 | 1,080 | 45,930 |
| 5 Aug 2026 | ₹5,004 | ₹5,131.9 | ₹4,725 | ₹4,760 | 1,260 | 45,570 |
| 6 Aug 2026 | ₹4,900 | ₹5,138.95 | ₹4,900 | ₹5,123 | 540 | 45,270 |
| 7 Aug 2026 | ₹5,052.5 | ₹5,100 | ₹4,880 | ₹5,100 | 300 | 45,060 |
| 10 Aug 2026 | ₹5,039.75 | ₹5,074.95 | ₹4,752 | ₹4,790 | 300 | 45,210 |
| 11 Aug 2026 | ₹4,550.05 | ₹4,590 | ₹4,386.85 | ₹4,585 | 270 | 44,970 |
| 12 Aug 2026 | ₹4,851 | ₹5,007 | ₹4,725 | ₹5,004 | 660 | 44,760 |
| 13 Aug 2026 | ₹4,900 | ₹4,900 | ₹4,826.1 | ₹4,875.2 | 90 | 44,640 |
| 14 Aug 2026 | ₹4,632.95 | ₹4,649.3 | ₹4,610 | ₹4,610 | 1,710 | 43,470 |
| 17 Aug 2026 | ₹4,450 | ₹4,859.85 | ₹4,282.2 | ₹4,858 | 10,620 | 35,610 |
| 18 Aug 2026 | ₹4,600 | ₹4,600.05 | ₹4,348.95 | ₹4,460 | 2,580 | 33,930 |
| 19 Aug 2026 | ₹4,275 | ₹4,446.4 | ₹4,186.2 | ₹4,385.4 | 1,380 | 32,940 |
| 20 Aug 2026 | ₹4,800 | ₹4,813.6 | ₹4,613.3 | ₹4,613.3 | 1,560 | 32,160 |
| 21 Aug 2026 | ₹4,665.3 | ₹4,805.85 | ₹4,639.4 | ₹4,700 | 8,430 | 26,130 |
| 24 Aug 2026 | ₹4,866 | ₹4,866 | ₹4,339.5 | ₹4,441.05 | 17,220 | 16,110 |
| 25 Aug 2026 | ₹4,390.05 | ₹4,642.65 | ₹4,350 | ₹4,525.5 | 3,960 | 14,430 |