NIFTY BANK 46,000 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹8.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹5.7 | ₹8.4 | ₹5.2 | ₹6.8 | 7,96,530 | 4,90,560 |
| 2 Jul 2025 | ₹7.6 | ₹7.6 | ₹5.2 | ₹5.2 | 12,88,910 | 4,80,795 |
| 3 Jul 2025 | ₹5.25 | ₹5.4 | ₹4.8 | ₹4.9 | 4,65,430 | 4,94,760 |
| 4 Jul 2025 | ₹4.95 | ₹5.25 | ₹3.85 | ₹4.05 | 8,73,600 | 6,19,045 |
| 7 Jul 2025 | ₹4.25 | ₹5 | ₹3.7 | ₹4.55 | 7,37,310 | 5,25,560 |
| 8 Jul 2025 | ₹4.85 | ₹5.35 | ₹4.25 | ₹4.55 | 3,37,715 | 5,54,715 |
| 9 Jul 2025 | ₹5.15 | ₹5.15 | ₹4.1 | ₹4.2 | 2,67,890 | 5,68,085 |
| 10 Jul 2025 | ₹4.45 | ₹4.75 | ₹3.9 | ₹4.25 | 2,72,930 | 5,57,480 |
| 11 Jul 2025 | ₹4.1 | ₹4.75 | ₹3.65 | ₹4 | 2,63,340 | 5,12,785 |
| 14 Jul 2025 | ₹4 | ₹4.35 | ₹3.65 | ₹4 | 5,01,060 | 5,12,750 |
| 15 Jul 2025 | ₹4.2 | ₹5 | ₹3.7 | ₹3.75 | 5,33,470 | 6,19,185 |
| 16 Jul 2025 | ₹3.75 | ₹4.65 | ₹3.7 | ₹3.95 | 2,64,425 | 6,95,450 |
| 17 Jul 2025 | ₹3.9 | ₹4.4 | ₹3.35 | ₹3.35 | 1,95,230 | 7,13,650 |
| 18 Jul 2025 | ₹3.55 | ₹4.1 | ₹3.25 | ₹3.6 | 2,72,370 | 7,27,020 |
| 21 Jul 2025 | ₹4.1 | ₹4.1 | ₹2.55 | ₹2.65 | 5,30,775 | 6,63,880 |
| 22 Jul 2025 | ₹2.9 | ₹3.3 | ₹2.4 | ₹2.8 | 3,47,270 | 6,47,990 |
| 23 Jul 2025 | ₹2.85 | ₹3.3 | ₹2.4 | ₹2.6 | 6,20,480 | 8,54,525 |
| 24 Jul 2025 | ₹2.6 | ₹5.85 | ₹1.75 | ₹1.85 | 3,07,545 | 8,74,895 |
| 25 Jul 2025 | ₹1.9 | ₹2.15 | ₹1.3 | ₹2.15 | 11,09,570 | 6,44,000 |
| 28 Jul 2025 | ₹2.1 | ₹2.45 | ₹1.35 | ₹1.8 | 4,18,705 | 6,14,495 |
| 29 Jul 2025 | ₹1.7 | ₹2.85 | ₹1.2 | ₹1.3 | 4,72,150 | 6,49,565 |
| 30 Jul 2025 | ₹1.15 | ₹1.6 | ₹0.8 | ₹1.1 | 15,82,770 | 5,28,745 |
| 31 Jul 2025 | ₹0.9 | ₹2 | ₹0.05 | ₹0.05 | 15,64,570 | 2,44,685 |