NIFTY BANK 49,500 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 ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹14.7 | ₹18.25 | ₹11.3 | ₹15.6 | 1,17,600 | 52,920 |
| 2 Jul 2025 | ₹16.05 | ₹16.4 | ₹14.3 | ₹14.95 | 1,08,990 | 53,865 |
| 3 Jul 2025 | ₹15.3 | ₹15.35 | ₹12.8 | ₹13.65 | 84,210 | 53,340 |
| 4 Jul 2025 | ₹13.55 | ₹14.4 | ₹9.8 | ₹12 | 1,27,820 | 62,160 |
| 7 Jul 2025 | ₹11.75 | ₹11.75 | ₹8.9 | ₹10.05 | 83,335 | 60,935 |
| 8 Jul 2025 | ₹9.05 | ₹9.35 | ₹7.7 | ₹8.6 | 72,310 | 57,505 |
| 9 Jul 2025 | ₹7.25 | ₹8.85 | ₹6.7 | ₹6.7 | 46,410 | 58,835 |
| 10 Jul 2025 | ₹6.25 | ₹7.5 | ₹5.75 | ₹7.5 | 38,990 | 56,980 |
| 11 Jul 2025 | ₹6.75 | ₹7.15 | ₹5.6 | ₹7 | 27,370 | 52,745 |
| 14 Jul 2025 | ₹6.6 | ₹6.65 | ₹5.35 | ₹6.25 | 19,250 | 51,205 |
| 15 Jul 2025 | ₹6.35 | ₹6.45 | ₹4.65 | ₹5.05 | 13,370 | 48,895 |
| 16 Jul 2025 | ₹5.35 | ₹5.4 | ₹4.65 | ₹5.2 | 6,615 | 48,090 |
| 17 Jul 2025 | ₹4.85 | ₹5.95 | ₹4.1 | ₹4.85 | 31,010 | 46,025 |
| 18 Jul 2025 | ₹4.7 | ₹5.2 | ₹4.25 | ₹4.45 | 26,810 | 44,170 |
| 21 Jul 2025 | ₹5.85 | ₹5.85 | ₹3.1 | ₹3.15 | 46,340 | 43,925 |
| 22 Jul 2025 | ₹4.05 | ₹4.55 | ₹3 | ₹3.3 | 32,410 | 42,455 |
| 23 Jul 2025 | ₹3.9 | ₹3.9 | ₹2.95 | ₹3.25 | 17,325 | 41,510 |
| 24 Jul 2025 | ₹2.7 | ₹4.1 | ₹1.8 | ₹1.8 | 19,180 | 41,440 |
| 25 Jul 2025 | ₹2.4 | ₹3.75 | ₹1.95 | ₹3.75 | 12,285 | 40,740 |
| 28 Jul 2025 | ₹1.7 | ₹2.95 | ₹1.7 | ₹2.05 | 13,230 | 41,545 |
| 29 Jul 2025 | ₹1.55 | ₹4.2 | ₹1.45 | ₹1.6 | 21,280 | 46,060 |
| 30 Jul 2025 | ₹1.4 | ₹1.9 | ₹1 | ₹1.15 | 25,795 | 44,905 |
| 31 Jul 2025 | ₹1.6 | ₹2.8 | ₹0.05 | ₹0.1 | 1,24,635 | 42,105 |