NIFTY BANK 46,500 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹9.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹6.75 | ₹9.4 | ₹5.95 | ₹7.9 | 91,595 | 21,560 |
| 2 Jul 2025 | ₹7.95 | ₹8.7 | ₹6.45 | ₹6.45 | 33,495 | 16,695 |
| 3 Jul 2025 | ₹6.45 | ₹6.95 | ₹6 | ₹6 | 10,990 | 16,310 |
| 4 Jul 2025 | ₹5.8 | ₹6.3 | ₹4.8 | ₹5.35 | 32,620 | 21,560 |
| 7 Jul 2025 | ₹5.1 | ₹6 | ₹4.65 | ₹5.15 | 39,585 | 22,330 |
| 8 Jul 2025 | ₹5.3 | ₹5.55 | ₹4.7 | ₹4.95 | 40,040 | 19,810 |
| 9 Jul 2025 | ₹4.75 | ₹5.75 | ₹4.3 | ₹4.55 | 58,625 | 20,930 |
| 10 Jul 2025 | ₹4.55 | ₹5.6 | ₹4.2 | ₹4.7 | 28,525 | 18,725 |
| 11 Jul 2025 | ₹4.85 | ₹5 | ₹4 | ₹4.2 | 34,545 | 18,795 |
| 14 Jul 2025 | ₹6 | ₹6 | ₹3.7 | ₹4.1 | 49,700 | 19,040 |
| 15 Jul 2025 | ₹4.15 | ₹5 | ₹3.45 | ₹3.55 | 33,320 | 18,445 |
| 16 Jul 2025 | ₹3.9 | ₹4.5 | ₹3.6 | ₹3.7 | 45,920 | 22,750 |
| 17 Jul 2025 | ₹3.9 | ₹4.6 | ₹3.3 | ₹3.35 | 31,990 | 23,835 |
| 18 Jul 2025 | ₹3.35 | ₹4 | ₹3.25 | ₹3.45 | 30,660 | 21,420 |
| 21 Jul 2025 | ₹4.2 | ₹4.55 | ₹2.4 | ₹2.6 | 85,435 | 24,955 |
| 22 Jul 2025 | ₹2.95 | ₹3.1 | ₹2.35 | ₹2.9 | 69,230 | 33,565 |
| 23 Jul 2025 | ₹2.65 | ₹3.45 | ₹2.35 | ₹2.35 | 60,305 | 32,690 |
| 24 Jul 2025 | ₹2.05 | ₹3.45 | ₹1.7 | ₹1.85 | 74,515 | 33,635 |
| 25 Jul 2025 | ₹1.7 | ₹2.25 | ₹1.5 | ₹2.25 | 90,405 | 34,440 |
| 28 Jul 2025 | ₹1.7 | ₹2.5 | ₹1.45 | ₹1.8 | 64,505 | 27,790 |
| 29 Jul 2025 | ₹2 | ₹3.65 | ₹1.1 | ₹1.25 | 71,960 | 24,500 |
| 30 Jul 2025 | ₹1.25 | ₹1.65 | ₹0.9 | ₹1.2 | 55,160 | 16,100 |
| 31 Jul 2025 | ₹0.95 | ₹2.7 | ₹0.05 | ₹0.1 | 71,435 | 19,110 |