NIFTY BANK 49,100 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹17.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹12.2 | ₹17.55 | ₹11.55 | ₹14.4 | 12,320 | 2,870 |
| 2 Jul 2025 | ₹14.05 | ₹17.8 | ₹11.45 | ₹13.85 | 5,145 | 2,905 |
| 3 Jul 2025 | ₹14.25 | ₹14.25 | ₹9.75 | ₹12.2 | 3,605 | 3,185 |
| 4 Jul 2025 | ₹12.2 | ₹13.3 | ₹7.8 | ₹9 | 3,920 | 3,850 |
| 7 Jul 2025 | ₹7.55 | ₹11.1 | ₹7.55 | ₹8.75 | 4,865 | 3,885 |
| 8 Jul 2025 | ₹9.5 | ₹9.5 | ₹6.75 | ₹8 | 3,185 | 3,395 |
| 9 Jul 2025 | ₹8 | ₹9.65 | ₹6.3 | ₹6.5 | 2,660 | 4,305 |
| 10 Jul 2025 | ₹6.55 | ₹6.65 | ₹4.6 | ₹5.65 | 4,620 | 4,690 |
| 11 Jul 2025 | ₹5.75 | ₹6.65 | ₹5 | ₹5.5 | 2,275 | 4,305 |
| 14 Jul 2025 | ₹5.5 | ₹5.85 | ₹5 | ₹5 | 245 | 4,060 |
| 15 Jul 2025 | ₹5.65 | ₹7.15 | ₹4.65 | ₹4.65 | 5,075 | 3,220 |
| 16 Jul 2025 | ₹4.8 | ₹5.15 | ₹4.05 | ₹4.95 | 3,990 | 2,975 |
| 17 Jul 2025 | ₹5.25 | ₹5.8 | ₹4.05 | ₹4.2 | 3,815 | 3,045 |
| 18 Jul 2025 | ₹4 | ₹5 | ₹4 | ₹4.5 | 770 | 2,870 |
| 21 Jul 2025 | ₹5.45 | ₹5.6 | ₹3.5 | ₹4.05 | 3,465 | 4,200 |
| 22 Jul 2025 | ₹2.9 | ₹4.4 | ₹2.65 | ₹3.6 | 3,255 | 2,800 |
| 23 Jul 2025 | ₹2.7 | ₹3.8 | ₹2.4 | ₹3.15 | 8,260 | 2,730 |
| 24 Jul 2025 | ₹3.05 | ₹4.65 | ₹1.9 | ₹1.9 | 2,520 | 2,870 |
| 25 Jul 2025 | ₹2.5 | ₹3.3 | ₹1.95 | ₹2.5 | 1,820 | 2,870 |
| 28 Jul 2025 | ₹2.5 | ₹2.85 | ₹1.65 | ₹2.2 | 2,030 | 3,360 |
| 29 Jul 2025 | ₹2.2 | ₹4.1 | ₹1.3 | ₹1.55 | 560 | 3,045 |
| 30 Jul 2025 | ₹1.95 | ₹1.95 | ₹1 | ₹1 | 2,940 | 3,325 |
| 31 Jul 2025 | ₹3.1 | ₹3.2 | ₹0.05 | ₹0.1 | 17,885 | 2,870 |