NIFTY BANK 49,600 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹19.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹13.35 | ₹19.4 | ₹13.35 | ₹16.3 | 770 | 945 |
| 2 Jul 2025 | ₹14.45 | ₹17.65 | ₹14.1 | ₹14.1 | 805 | 840 |
| 3 Jul 2025 | ₹16.6 | ₹16.9 | ₹12.65 | ₹13.8 | 9,240 | 2,590 |
| 4 Jul 2025 | ₹14.25 | ₹15 | ₹10.35 | ₹10.7 | 3,990 | 2,450 |
| 7 Jul 2025 | ₹12.9 | ₹14.55 | ₹8.65 | ₹11.7 | 7,245 | 3,570 |
| 8 Jul 2025 | ₹9 | ₹10 | ₹8.15 | ₹8.4 | 490 | 3,500 |
| 9 Jul 2025 | ₹7.15 | ₹8.05 | ₹6.8 | ₹6.95 | 1,610 | 3,255 |
| 10 Jul 2025 | ₹6.95 | ₹7.15 | ₹5.2 | ₹6 | 2,310 | 3,290 |
| 11 Jul 2025 | ₹6.2 | ₹7.2 | ₹5.05 | ₹6.7 | 4,795 | 1,820 |
| 14 Jul 2025 | ₹8.15 | ₹8.15 | ₹5.5 | ₹5.5 | 2,870 | 2,240 |
| 15 Jul 2025 | ₹7 | ₹7.1 | ₹4.3 | ₹4.7 | 2,835 | 1,925 |
| 16 Jul 2025 | ₹6.1 | ₹6.1 | ₹4.55 | ₹5 | 1,540 | 1,680 |
| 17 Jul 2025 | ₹5.85 | ₹6.1 | ₹4.25 | ₹4.6 | 1,925 | 2,415 |
| 18 Jul 2025 | ₹4.8 | ₹6.2 | ₹4.25 | ₹4.65 | 1,645 | 3,150 |
| 21 Jul 2025 | ₹5.95 | ₹5.95 | ₹3.65 | ₹3.7 | 5,530 | 4,305 |
| 22 Jul 2025 | ₹4.6 | ₹4.6 | ₹3.25 | ₹3.6 | 2,520 | 4,935 |
| 23 Jul 2025 | ₹3.6 | ₹4.25 | ₹2.95 | ₹3.7 | 1,470 | 4,550 |
| 24 Jul 2025 | ₹4.2 | ₹4.2 | ₹2.95 | ₹3.4 | 420 | 4,550 |
| 25 Jul 2025 | ₹2.5 | ₹2.5 | ₹2.3 | ₹2.3 | 175 | 4,515 |
| 28 Jul 2025 | ₹1.55 | ₹2.85 | ₹1.55 | ₹2.3 | 1,400 | 3,710 |
| 29 Jul 2025 | ₹2.75 | ₹3.8 | ₹1.4 | ₹1.4 | 2,100 | 3,150 |
| 30 Jul 2025 | ₹1.15 | ₹2.15 | ₹1.05 | ₹1.65 | 2,170 | 3,465 |
| 31 Jul 2025 | ₹1.8 | ₹2.45 | ₹0.05 | ₹0.1 | 8,960 | 2,870 |