NIFTY BANK 50,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹7,669.95 and a low of ₹5,539. Final close ₹5,967.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹7,500 | ₹7,669.95 | ₹7,370 | ₹7,630 | 2,345 | 1,25,230 |
| 2 Jul 2025 | ₹7,600 | ₹7,630.25 | ₹7,127.85 | ₹7,201 | 2,345 | 1,24,670 |
| 3 Jul 2025 | ₹7,270 | ₹7,410.8 | ₹7,070 | ₹7,070 | 665 | 1,24,845 |
| 4 Jul 2025 | ₹7,100 | ₹7,288.4 | ₹6,879 | ₹7,251.2 | 2,310 | 1,25,510 |
| 7 Jul 2025 | ₹7,185 | ₹7,194.8 | ₹7,073.1 | ₹7,120 | 525 | 1,25,580 |
| 8 Jul 2025 | ₹7,300 | ₹7,434.25 | ₹7,250 | ₹7,434.25 | 1,225 | 1,25,335 |
| 9 Jul 2025 | ₹7,232.6 | ₹7,400.35 | ₹7,230 | ₹7,330.3 | 700 | 1,25,475 |
| 10 Jul 2025 | ₹7,340 | ₹7,379.95 | ₹7,132.3 | ₹7,140 | 1,505 | 1,25,510 |
| 11 Jul 2025 | ₹7,150 | ₹7,150 | ₹6,790.35 | ₹6,890 | 3,710 | 1,22,465 |
| 14 Jul 2025 | ₹6,804.5 | ₹7,000.1 | ₹6,800 | ₹7,000.1 | 1,855 | 1,21,450 |
| 15 Jul 2025 | ₹7,030 | ₹7,250 | ₹7,000 | ₹7,230.6 | 2,765 | 1,18,895 |
| 16 Jul 2025 | ₹7,189 | ₹7,309.75 | ₹7,100 | ₹7,250 | 1,260 | 1,18,335 |
| 17 Jul 2025 | ₹7,208.05 | ₹7,208.05 | ₹6,930 | ₹6,930 | 2,380 | 1,16,935 |
| 18 Jul 2025 | ₹6,745.3 | ₹6,745.3 | ₹6,388 | ₹6,397.8 | 16,450 | 1,12,385 |
| 21 Jul 2025 | ₹6,428.15 | ₹7,000 | ₹6,392.4 | ₹6,960.4 | 1,715 | 1,11,440 |
| 22 Jul 2025 | ₹7,083.65 | ₹7,100 | ₹6,850.1 | ₹6,870 | 1,960 | 1,09,690 |
| 23 Jul 2025 | ₹6,840.45 | ₹7,269 | ₹6,820 | ₹7,220 | 4,550 | 1,06,925 |
| 24 Jul 2025 | ₹7,090 | ₹7,150.8 | ₹6,993 | ₹7,083 | 1,400 | 1,05,595 |
| 25 Jul 2025 | ₹6,950 | ₹7,031.15 | ₹6,532.1 | ₹6,550 | 7,595 | 98,595 |
| 28 Jul 2025 | ₹6,375 | ₹6,642.8 | ₹6,060 | ₹6,173.8 | 13,930 | 85,120 |
| 29 Jul 2025 | ₹6,025.05 | ₹6,371.15 | ₹5,966 | ₹6,350 | 16,135 | 72,065 |
| 30 Jul 2025 | ₹6,165.05 | ₹6,368.75 | ₹6,110 | ₹6,205 | 26,740 | 47,880 |
| 31 Jul 2025 | ₹5,950.05 | ₹6,435.3 | ₹5,539 | ₹5,967.2 | 48,895 | 19,565 |