NIFTY BANK 55,500 CE traded across 22 sessions from 27 Jul 2026 to 25 Aug 2026, with a life-high of ₹2,736.85 and a low of ₹1,675.3. Final close ₹2,019.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jul 2026 | ₹2,272.9 | ₹2,320 | ₹2,025 | ₹2,190 | 6,090 | 12,450 |
| 28 Jul 2026 | ₹2,000 | ₹2,044.75 | ₹1,805.95 | ₹1,890 | 8,190 | 14,550 |
| 29 Jul 2026 | ₹2,026.75 | ₹2,180 | ₹1,995.45 | ₹2,071.55 | 11,280 | 0 |
| 30 Jul 2026 | ₹1,975.05 | ₹2,088.35 | ₹1,741.5 | ₹2,016.6 | 14,460 | 16,440 |
| 31 Jul 2026 | ₹2,147.9 | ₹2,250 | ₹2,080 | ₹2,080 | 4,140 | 14,940 |
| 3 Aug 2026 | ₹2,353.65 | ₹2,600 | ₹2,333.4 | ₹2,424 | 2,250 | 14,760 |
| 4 Aug 2026 | ₹2,480 | ₹2,610 | ₹2,220 | ₹2,340 | 1,920 | 14,820 |
| 5 Aug 2026 | ₹2,550 | ₹2,720 | ₹2,323 | ₹2,435.85 | 2,790 | 14,940 |
| 6 Aug 2026 | ₹2,546.1 | ₹2,736.85 | ₹2,546.1 | ₹2,700.45 | 1,920 | 15,450 |
| 7 Aug 2026 | ₹2,580 | ₹2,660.9 | ₹2,450 | ₹2,560 | 1,200 | 15,120 |
| 10 Aug 2026 | ₹2,450 | ₹2,450 | ₹2,344.9 | ₹2,406.05 | 510 | 15,030 |
| 11 Aug 2026 | ₹2,250.05 | ₹2,259.95 | ₹1,953 | ₹2,170 | 2,190 | 15,090 |
| 12 Aug 2026 | ₹2,236.9 | ₹2,558 | ₹2,236.8 | ₹2,558 | 1,560 | 14,670 |
| 13 Aug 2026 | ₹2,300 | ₹2,418.1 | ₹2,292.25 | ₹2,372.45 | 990 | 14,910 |
| 14 Aug 2026 | ₹2,300 | ₹2,300 | ₹2,120 | ₹2,232.7 | 2,340 | 14,670 |
| 17 Aug 2026 | ₹2,000 | ₹2,400 | ₹1,800 | ₹2,317.75 | 2,910 | 13,800 |
| 18 Aug 2026 | ₹2,006 | ₹2,040 | ₹1,876 | ₹1,997.2 | 2,790 | 13,620 |
| 19 Aug 2026 | ₹1,800.05 | ₹1,969.2 | ₹1,675.3 | ₹1,905.9 | 3,870 | 12,180 |
| 20 Aug 2026 | ₹2,150.05 | ₹2,330.5 | ₹2,140.75 | ₹2,140.75 | 1,500 | 11,490 |
| 21 Aug 2026 | ₹2,137.1 | ₹2,315 | ₹2,083.2 | ₹2,222.2 | 3,780 | 10,080 |
| 24 Aug 2026 | ₹2,350 | ₹2,367 | ₹1,816.85 | ₹1,936.15 | 2,340 | 9,300 |
| 25 Aug 2026 | ₹2,056.15 | ₹2,150 | ₹1,819.85 | ₹2,019.25 | 19,020 | 8,040 |