NIFTY BANK 49,000 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹15.85 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹10.35 | ₹15.85 | ₹10.35 | ₹13.95 | 1,77,205 | 1,16,060 |
| 2 Jul 2025 | ₹12.2 | ₹14.35 | ₹12.2 | ₹14 | 2,87,035 | 1,30,515 |
| 3 Jul 2025 | ₹12.7 | ₹13.35 | ₹11.05 | ₹11.95 | 91,210 | 1,22,780 |
| 4 Jul 2025 | ₹11.05 | ₹11.8 | ₹8.5 | ₹8.8 | 2,26,275 | 1,55,785 |
| 7 Jul 2025 | ₹8.65 | ₹10.35 | ₹7.35 | ₹8.65 | 2,30,475 | 1,13,575 |
| 8 Jul 2025 | ₹8.9 | ₹8.95 | ₹6.55 | ₹7.6 | 87,395 | 1,09,235 |
| 9 Jul 2025 | ₹7.3 | ₹7.95 | ₹5.35 | ₹5.8 | 54,915 | 1,00,310 |
| 10 Jul 2025 | ₹5.9 | ₹6 | ₹5 | ₹5.15 | 33,390 | 96,915 |
| 11 Jul 2025 | ₹5.35 | ₹6.25 | ₹5 | ₹5.9 | 59,465 | 92,820 |
| 14 Jul 2025 | ₹6.05 | ₹6.25 | ₹4.65 | ₹5.5 | 55,685 | 92,505 |
| 15 Jul 2025 | ₹5.05 | ₹7.15 | ₹4.4 | ₹4.4 | 74,935 | 92,505 |
| 16 Jul 2025 | ₹4.5 | ₹5.2 | ₹4.1 | ₹4.6 | 33,040 | 97,860 |
| 17 Jul 2025 | ₹4.65 | ₹5.8 | ₹4.05 | ₹4.25 | 34,580 | 94,955 |
| 18 Jul 2025 | ₹3.65 | ₹4.95 | ₹3.65 | ₹4 | 1,14,205 | 1,05,910 |
| 21 Jul 2025 | ₹4.95 | ₹5.15 | ₹3 | ₹3.1 | 68,075 | 1,08,430 |
| 22 Jul 2025 | ₹3.5 | ₹3.85 | ₹2.7 | ₹3.25 | 60,830 | 1,04,930 |
| 23 Jul 2025 | ₹3.4 | ₹3.55 | ₹2.75 | ₹3.3 | 72,765 | 1,04,720 |
| 24 Jul 2025 | ₹3.55 | ₹3.85 | ₹2.15 | ₹2.15 | 78,890 | 1,03,320 |
| 25 Jul 2025 | ₹2.2 | ₹3 | ₹1.95 | ₹2.15 | 31,500 | 1,02,445 |
| 28 Jul 2025 | ₹1.85 | ₹7 | ₹1.7 | ₹1.95 | 66,290 | 87,955 |
| 29 Jul 2025 | ₹1.9 | ₹3.5 | ₹1.55 | ₹1.7 | 1,08,850 | 67,025 |
| 30 Jul 2025 | ₹1.75 | ₹1.75 | ₹1.05 | ₹1.25 | 73,255 | 55,335 |
| 31 Jul 2025 | ₹1.6 | ₹2.3 | ₹0.1 | ₹0.15 | 3,07,545 | 43,925 |