NIFTY BANK 49,300 PE traded across 22 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹17.75 and a low of ₹0.2. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹14.4 | ₹17.75 | ₹12.8 | ₹15 | 210 | 175 |
| 2 Jul 2025 | ₹16 | ₹16.9 | ₹13.5 | ₹13.5 | 1,680 | 385 |
| 3 Jul 2025 | ₹14 | ₹14.4 | ₹11.65 | ₹12.55 | 1,120 | 665 |
| 4 Jul 2025 | ₹12.55 | ₹13.15 | ₹10.3 | ₹10.3 | 735 | 595 |
| 7 Jul 2025 | ₹11.85 | ₹11.85 | ₹9.15 | ₹9.85 | 1,680 | 1,400 |
| 9 Jul 2025 | ₹7.95 | ₹7.95 | ₹6.65 | ₹6.65 | 1,155 | 1,470 |
| 10 Jul 2025 | ₹6.75 | ₹7.4 | ₹5.25 | ₹6.75 | 980 | 1,715 |
| 11 Jul 2025 | ₹5.6 | ₹6.9 | ₹4.85 | ₹5.85 | 1,785 | 1,050 |
| 14 Jul 2025 | ₹5.85 | ₹6.65 | ₹5.4 | ₹5.8 | 1,155 | 1,785 |
| 15 Jul 2025 | ₹6.35 | ₹6.6 | ₹4.4 | ₹4.85 | 2,380 | 1,225 |
| 16 Jul 2025 | ₹4.65 | ₹4.65 | ₹4.15 | ₹4.15 | 280 | 1,015 |
| 17 Jul 2025 | ₹4.2 | ₹5.95 | ₹3.85 | ₹3.85 | 840 | 910 |
| 18 Jul 2025 | ₹4.75 | ₹5.25 | ₹4.5 | ₹4.65 | 630 | 1,050 |
| 21 Jul 2025 | ₹5.4 | ₹5.5 | ₹3.6 | ₹3.8 | 2,590 | 1,260 |
| 22 Jul 2025 | ₹4.25 | ₹4.25 | ₹2.3 | ₹3.45 | 770 | 1,015 |
| 23 Jul 2025 | ₹3.55 | ₹4.2 | ₹2.5 | ₹3.5 | 3,815 | 1,155 |
| 24 Jul 2025 | ₹3.5 | ₹3.5 | ₹1.8 | ₹1.8 | 700 | 1,470 |
| 25 Jul 2025 | ₹2.35 | ₹3.2 | ₹1.8 | ₹2.4 | 3,220 | 1,505 |
| 28 Jul 2025 | ₹2.4 | ₹2.7 | ₹0.9 | ₹2.4 | 7,280 | 2,695 |
| 29 Jul 2025 | ₹2.6 | ₹4 | ₹1.25 | ₹1.65 | 2,590 | 2,065 |
| 30 Jul 2025 | ₹1.65 | ₹1.95 | ₹0.9 | ₹1.4 | 3,465 | 1,925 |
| 31 Jul 2025 | ₹1.75 | ₹1.9 | ₹0.2 | ₹0.2 | 5,075 | 1,890 |