NIFTY BANK 49,800 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹21.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹16.15 | ₹21.95 | ₹13.4 | ₹16.9 | 12,285 | 2,275 |
| 2 Jul 2025 | ₹15.6 | ₹19.9 | ₹13.25 | ₹16.4 | 8,155 | 2,380 |
| 3 Jul 2025 | ₹16.2 | ₹16.6 | ₹13.6 | ₹15.15 | 7,560 | 2,345 |
| 4 Jul 2025 | ₹11.95 | ₹16.9 | ₹10.55 | ₹14.1 | 3,500 | 2,625 |
| 7 Jul 2025 | ₹13.55 | ₹13.9 | ₹8.8 | ₹10.15 | 4,165 | 2,415 |
| 8 Jul 2025 | ₹11 | ₹11 | ₹8 | ₹8 | 1,085 | 2,135 |
| 9 Jul 2025 | ₹8.9 | ₹9.85 | ₹6.2 | ₹7 | 11,270 | 2,625 |
| 10 Jul 2025 | ₹7.3 | ₹7.3 | ₹5.7 | ₹6.25 | 2,905 | 2,100 |
| 11 Jul 2025 | ₹6.25 | ₹7.95 | ₹5.75 | ₹7.8 | 1,435 | 1,785 |
| 14 Jul 2025 | ₹6.85 | ₹8.25 | ₹5.6 | ₹6.1 | 6,440 | 1,680 |
| 15 Jul 2025 | ₹6.55 | ₹6.55 | ₹5.25 | ₹5.25 | 2,100 | 1,890 |
| 16 Jul 2025 | ₹4.9 | ₹6.05 | ₹4.7 | ₹5.25 | 525 | 1,470 |
| 17 Jul 2025 | ₹5.25 | ₹6 | ₹4.3 | ₹4.5 | 560 | 1,435 |
| 18 Jul 2025 | ₹4.6 | ₹5.85 | ₹4.3 | ₹5.05 | 805 | 1,610 |
| 21 Jul 2025 | ₹5.05 | ₹5.05 | ₹4 | ₹4 | 1,855 | 1,400 |
| 22 Jul 2025 | ₹4.6 | ₹4.7 | ₹3.15 | ₹3.15 | 1,190 | 1,330 |
| 23 Jul 2025 | ₹3.15 | ₹4.95 | ₹3.05 | ₹3.1 | 1,960 | 1,330 |
| 24 Jul 2025 | ₹4 | ₹4.7 | ₹2.5 | ₹2.5 | 3,780 | 1,400 |
| 25 Jul 2025 | ₹2.25 | ₹3.75 | ₹2.25 | ₹3.75 | 700 | 1,575 |
| 28 Jul 2025 | ₹3.3 | ₹3.3 | ₹1.8 | ₹2.4 | 1,995 | 2,205 |
| 29 Jul 2025 | ₹2.85 | ₹4.7 | ₹2.25 | ₹2.55 | 630 | 2,240 |
| 30 Jul 2025 | ₹1.9 | ₹1.95 | ₹0.95 | ₹1.55 | 11,865 | 2,135 |
| 31 Jul 2025 | ₹1.65 | ₹2.6 | ₹0.05 | ₹0.05 | 9,415 | 1,645 |