NIFTY BANK 46,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹11,599 and a low of ₹9,550. Final close ₹9,967.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹11,400 | ₹11,599 | ₹11,334.95 | ₹11,599 | 525 | 74,970 |
| 2 Jul 2025 | ₹11,400 | ₹11,400 | ₹11,100 | ₹11,140 | 140 | 74,970 |
| 3 Jul 2025 | ₹11,180 | ₹11,408.55 | ₹11,000 | ₹11,000 | 1,050 | 74,935 |
| 4 Jul 2025 | ₹11,000 | ₹11,200 | ₹10,912.8 | ₹11,200 | 420 | 74,900 |
| 7 Jul 2025 | ₹11,130 | ₹11,320 | ₹11,100 | ₹11,150 | 175 | 74,830 |
| 8 Jul 2025 | ₹11,211.85 | ₹11,443.6 | ₹11,211.85 | ₹11,443.6 | 70 | 74,830 |
| 9 Jul 2025 | ₹11,200 | ₹11,330 | ₹11,200 | ₹11,262.75 | 210 | 74,935 |
| 10 Jul 2025 | ₹11,350 | ₹11,350 | ₹11,080 | ₹11,080 | 945 | 74,200 |
| 11 Jul 2025 | ₹11,050 | ₹11,140 | ₹10,840 | ₹10,840 | 350 | 74,095 |
| 14 Jul 2025 | ₹10,840 | ₹10,950 | ₹10,803.6 | ₹10,950 | 455 | 73,955 |
| 15 Jul 2025 | ₹11,020 | ₹11,249.75 | ₹11,020 | ₹11,100 | 315 | 73,780 |
| 16 Jul 2025 | ₹11,150 | ₹11,230 | ₹11,150 | ₹11,230 | 70 | 73,780 |
| 17 Jul 2025 | ₹11,130 | ₹11,130 | ₹10,930 | ₹10,930 | 140 | 73,640 |
| 18 Jul 2025 | ₹10,690 | ₹10,690 | ₹10,332.65 | ₹10,340 | 1,575 | 72,450 |
| 21 Jul 2025 | ₹10,594.45 | ₹10,980 | ₹10,400 | ₹10,870 | 1,015 | 71,750 |
| 22 Jul 2025 | ₹11,000 | ₹11,100 | ₹10,750 | ₹10,750 | 1,015 | 70,875 |
| 23 Jul 2025 | ₹10,875 | ₹11,200 | ₹10,770 | ₹11,164.85 | 1,330 | 69,650 |
| 24 Jul 2025 | ₹11,123.85 | ₹11,169.8 | ₹10,945 | ₹11,080 | 3,080 | 67,130 |
| 25 Jul 2025 | ₹11,000 | ₹11,080 | ₹10,535 | ₹10,570 | 2,800 | 64,645 |
| 28 Jul 2025 | ₹10,440 | ₹10,606.65 | ₹10,070 | ₹10,178.8 | 4,235 | 61,110 |
| 29 Jul 2025 | ₹10,000 | ₹10,365.55 | ₹10,000 | ₹10,339.8 | 3,815 | 57,610 |
| 30 Jul 2025 | ₹10,210 | ₹10,325.05 | ₹10,130 | ₹10,167.6 | 39,900 | 28,245 |
| 31 Jul 2025 | ₹9,840.05 | ₹10,430 | ₹9,550 | ₹9,967.5 | 21,175 | 14,910 |