NIFTY BANK 49,200 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹18.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹13.55 | ₹16.2 | ₹12.2 | ₹15.95 | 4,830 | 455 |
| 2 Jul 2025 | ₹15.95 | ₹18.25 | ₹13 | ₹14.2 | 5,600 | 875 |
| 3 Jul 2025 | ₹14 | ₹14 | ₹10.8 | ₹11.9 | 1,925 | 945 |
| 4 Jul 2025 | ₹9.5 | ₹13.85 | ₹9 | ₹9.85 | 4,585 | 1,260 |
| 7 Jul 2025 | ₹10.9 | ₹14.4 | ₹7.65 | ₹9.35 | 3,325 | 1,400 |
| 8 Jul 2025 | ₹9.35 | ₹9.35 | ₹6.35 | ₹7.8 | 595 | 1,435 |
| 9 Jul 2025 | ₹6.25 | ₹7.4 | ₹5.9 | ₹6 | 1,015 | 1,330 |
| 10 Jul 2025 | ₹6 | ₹7.65 | ₹5.4 | ₹5.4 | 1,260 | 1,435 |
| 11 Jul 2025 | ₹7.55 | ₹7.55 | ₹5 | ₹6.5 | 2,765 | 1,785 |
| 14 Jul 2025 | ₹6.35 | ₹6.9 | ₹5.2 | ₹5.5 | 3,570 | 1,575 |
| 15 Jul 2025 | ₹6.5 | ₹6.65 | ₹4.8 | ₹4.8 | 2,310 | 1,995 |
| 16 Jul 2025 | ₹5.25 | ₹7.9 | ₹4.05 | ₹4.5 | 9,205 | 1,995 |
| 17 Jul 2025 | ₹5.15 | ₹6.3 | ₹4.05 | ₹4.2 | 2,765 | 1,960 |
| 18 Jul 2025 | ₹4.95 | ₹9.2 | ₹3.8 | ₹4.45 | 7,210 | 2,345 |
| 21 Jul 2025 | ₹5.4 | ₹5.7 | ₹3.3 | ₹4.65 | 4,200 | 2,310 |
| 22 Jul 2025 | ₹3.65 | ₹4.1 | ₹2.85 | ₹3.85 | 2,275 | 2,485 |
| 23 Jul 2025 | ₹3.45 | ₹4 | ₹2.9 | ₹3.5 | 4,970 | 5,075 |
| 24 Jul 2025 | ₹2.8 | ₹4.3 | ₹1.6 | ₹2.6 | 1,155 | 4,550 |
| 25 Jul 2025 | ₹2.3 | ₹3.6 | ₹1.95 | ₹1.95 | 1,855 | 3,850 |
| 28 Jul 2025 | ₹2.35 | ₹2.65 | ₹1.3 | ₹1.95 | 3,920 | 1,750 |
| 29 Jul 2025 | ₹2.3 | ₹3.7 | ₹1.25 | ₹1.55 | 1,260 | 1,540 |
| 30 Jul 2025 | ₹1.55 | ₹2 | ₹0.9 | ₹1.45 | 1,260 | 1,680 |
| 31 Jul 2025 | ₹1.5 | ₹2.1 | ₹0.05 | ₹0.05 | 4,410 | 1,645 |