NIFTY BANK 54,000 CE traded across 22 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹4,207.45 and a low of ₹3,020.25. Final close ₹3,520.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹3,600 | ₹3,625.2 | ₹3,276.4 | ₹3,471.8 | 9,390 | 45,630 |
| 28 Jul 2026 | ₹3,398.6 | ₹3,398.6 | ₹3,064.65 | ₹3,145 | 17,100 | 56,100 |
| 29 Jul 2026 | ₹3,341.15 | ₹3,501.15 | ₹3,283.65 | ₹3,390.4 | 31,680 | 57,000 |
| 30 Jul 2026 | ₹3,160.85 | ₹3,376.3 | ₹3,020.25 | ₹3,346.65 | 13,830 | 58,050 |
| 31 Jul 2026 | ₹3,599.95 | ₹3,600 | ₹3,430 | ₹3,440 | 3,030 | 57,000 |
| 3 Aug 2026 | ₹3,777.5 | ₹4,040 | ₹3,725 | ₹3,849 | 8,400 | 55,710 |
| 4 Aug 2026 | ₹3,810.65 | ₹4,008 | ₹3,600 | ₹3,710 | 6,120 | 51,570 |
| 5 Aug 2026 | ₹4,072.85 | ₹4,154.65 | ₹3,500 | ₹3,877.15 | 20,760 | 42,990 |
| 6 Aug 2026 | ₹3,960 | ₹4,207.45 | ₹3,960 | ₹4,136.85 | 16,020 | 42,000 |
| 7 Aug 2026 | ₹4,013.1 | ₹4,123.6 | ₹3,879.85 | ₹4,020 | 13,470 | 36,300 |
| 10 Aug 2026 | ₹4,020.25 | ₹4,036 | ₹3,778 | ₹3,815.75 | 5,430 | 33,900 |
| 11 Aug 2026 | ₹3,600.1 | ₹3,695 | ₹3,378.4 | ₹3,570 | 4,710 | 30,960 |
| 12 Aug 2026 | ₹3,500.05 | ₹4,051.4 | ₹3,500 | ₹4,016.8 | 1,320 | 30,900 |
| 13 Aug 2026 | ₹3,800 | ₹3,895 | ₹3,763 | ₹3,895 | 660 | 30,360 |
| 14 Aug 2026 | ₹3,753 | ₹3,791.55 | ₹3,600 | ₹3,699 | 870 | 29,820 |
| 17 Aug 2026 | ₹3,500 | ₹3,900 | ₹3,291 | ₹3,797.1 | 4,200 | 28,350 |
| 18 Aug 2026 | ₹3,500 | ₹3,500.25 | ₹3,372.25 | ₹3,500 | 1,080 | 28,200 |
| 19 Aug 2026 | ₹3,349.15 | ₹3,440 | ₹3,170 | ₹3,361.6 | 3,810 | 26,970 |
| 20 Aug 2026 | ₹3,699 | ₹3,826.8 | ₹3,637.2 | ₹3,637.2 | 2,190 | 25,650 |
| 21 Aug 2026 | ₹3,600.05 | ₹3,800 | ₹3,590.65 | ₹3,719.05 | 4,350 | 23,310 |
| 24 Aug 2026 | ₹3,841.7 | ₹3,869.55 | ₹3,335 | ₹3,430 | 7,500 | 19,530 |
| 25 Aug 2026 | ₹3,248.1 | ₹3,643.55 | ₹3,179.8 | ₹3,520.3 | 26,370 | 12,630 |