NIFTY BANK 49,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹8,651 and a low of ₹6,540. Final close ₹6,973.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹8,603 | ₹8,651 | ₹8,603 | ₹8,651 | 70 | 34,685 |
| 2 Jul 2025 | ₹8,470 | ₹8,480 | ₹8,250 | ₹8,250 | 595 | 34,300 |
| 3 Jul 2025 | ₹8,160 | ₹8,160 | ₹8,060 | ₹8,060 | 175 | 34,125 |
| 4 Jul 2025 | ₹7,970 | ₹8,211 | ₹7,911 | ₹8,211 | 210 | 33,950 |
| 7 Jul 2025 | ₹8,200 | ₹8,200 | ₹8,100 | ₹8,100 | 70 | 33,985 |
| 8 Jul 2025 | ₹8,400 | ₹8,400 | ₹8,250 | ₹8,331 | 105 | 33,950 |
| 9 Jul 2025 | ₹8,220 | ₹8,220 | ₹8,220 | ₹8,220 | 35 | 33,985 |
| 10 Jul 2025 | ₹8,200 | ₹8,200 | ₹8,111 | ₹8,111 | 175 | 33,950 |
| 11 Jul 2025 | ₹7,940 | ₹7,973.75 | ₹7,790 | ₹7,880 | 315 | 33,740 |
| 14 Jul 2025 | ₹7,800 | ₹7,800 | ₹7,771 | ₹7,771 | 70 | 33,670 |
| 15 Jul 2025 | ₹8,025 | ₹8,151 | ₹8,025 | ₹8,151 | 105 | 33,635 |
| 16 Jul 2025 | ₹8,144 | ₹8,261 | ₹8,144 | ₹8,244 | 175 | 33,635 |
| 17 Jul 2025 | ₹8,250 | ₹8,250 | ₹7,920 | ₹7,920 | 315 | 33,355 |
| 18 Jul 2025 | ₹7,700 | ₹7,700 | ₹7,353 | ₹7,353 | 1,645 | 33,425 |
| 21 Jul 2025 | ₹7,691 | ₹7,986.6 | ₹7,691 | ₹7,975.7 | 280 | 33,845 |
| 22 Jul 2025 | ₹8,111 | ₹8,111 | ₹7,790 | ₹7,790 | 700 | 33,110 |
| 23 Jul 2025 | ₹7,901 | ₹8,231.2 | ₹7,901 | ₹8,231.2 | 350 | 32,900 |
| 24 Jul 2025 | ₹8,130.05 | ₹8,130.05 | ₹8,011 | ₹8,021 | 630 | 32,480 |
| 25 Jul 2025 | ₹8,100 | ₹8,100 | ₹7,583.85 | ₹7,585.95 | 6,020 | 26,880 |
| 28 Jul 2025 | ₹7,465.55 | ₹7,522.8 | ₹7,072.05 | ₹7,179.6 | 2,555 | 24,745 |
| 29 Jul 2025 | ₹7,000 | ₹7,344.95 | ₹6,990 | ₹7,338.2 | 2,905 | 22,225 |
| 30 Jul 2025 | ₹7,202.25 | ₹7,356.8 | ₹7,140 | ₹7,220 | 11,970 | 17,465 |
| 31 Jul 2025 | ₹6,820 | ₹7,400.6 | ₹6,540 | ₹6,973.3 | 16,380 | 11,270 |