NIFTY BANK 54,500 CE traded across 21 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹3,650 and a low of ₹2,570. Final close ₹3,021.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹3,151.2 | ₹3,151.2 | ₹2,899 | ₹3,042.95 | 660 | 2,760 |
| 28 Jul 2026 | ₹2,790.05 | ₹2,860.2 | ₹2,634.9 | ₹2,685 | 1,650 | 3,630 |
| 29 Jul 2026 | ₹2,850 | ₹3,005 | ₹2,848.95 | ₹2,920 | 2,160 | 0 |
| 30 Jul 2026 | ₹2,570 | ₹2,915.6 | ₹2,570 | ₹2,870 | 1,110 | 0 |
| 31 Jul 2026 | ₹2,980 | ₹3,085 | ₹2,955 | ₹3,020 | 390 | 0 |
| 3 Aug 2026 | ₹3,280 | ₹3,560.4 | ₹3,270 | ₹3,443.95 | 630 | 4,260 |
| 4 Aug 2026 | ₹3,438.85 | ₹3,500 | ₹3,180 | ₹3,263.45 | 750 | 3,810 |
| 5 Aug 2026 | ₹3,599 | ₹3,650 | ₹3,276.8 | ₹3,365.05 | 660 | 3,780 |
| 6 Aug 2026 | ₹3,520 | ₹3,582 | ₹3,520 | ₹3,582 | 60 | 3,690 |
| 7 Aug 2026 | ₹3,582 | ₹3,582 | ₹3,582 | ₹3,582 | 0 | 3,690 |
| 10 Aug 2026 | ₹3,320 | ₹3,392.65 | ₹3,320 | ₹3,360 | 180 | 3,660 |
| 11 Aug 2026 | ₹3,080 | ₹3,130 | ₹2,950 | ₹3,130 | 390 | 3,480 |
| 12 Aug 2026 | ₹3,114.5 | ₹3,114.5 | ₹3,114.5 | ₹3,114.5 | 0 | 3,450 |
| 13 Aug 2026 | ₹3,317 | ₹3,395 | ₹3,317 | ₹3,395 | 30 | 3,450 |
| 14 Aug 2026 | ₹3,130.2 | ₹3,130.2 | ₹3,130.2 | ₹3,130.2 | 0 | 3,390 |
| 18 Aug 2026 | ₹2,944.05 | ₹2,990.6 | ₹2,890.6 | ₹2,990.6 | 240 | 3,390 |
| 19 Aug 2026 | ₹2,815.65 | ₹2,880.2 | ₹2,685.5 | ₹2,880.2 | 270 | 3,210 |
| 20 Aug 2026 | ₹3,220 | ₹3,330.2 | ₹3,080.7 | ₹3,149.9 | 2,700 | 3,870 |
| 21 Aug 2026 | ₹3,110 | ₹3,301.7 | ₹3,110 | ₹3,224 | 690 | 3,150 |
| 24 Aug 2026 | ₹3,321.2 | ₹3,321.2 | ₹2,851 | ₹2,939.85 | 1,230 | 2,670 |
| 25 Aug 2026 | ₹3,077.2 | ₹3,077.2 | ₹2,744.6 | ₹3,021.75 | 4,500 | 2,760 |