NIFTY BANK 51,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹6,686 and a low of ₹4,570. Final close ₹4,968.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹6,533.8 | ₹6,686 | ₹6,390 | ₹6,636.75 | 1,365 | 75,355 |
| 2 Jul 2025 | ₹6,464.85 | ₹6,490 | ₹6,166 | ₹6,230 | 2,205 | 74,655 |
| 3 Jul 2025 | ₹6,160 | ₹6,160 | ₹6,060 | ₹6,060 | 630 | 74,970 |
| 4 Jul 2025 | ₹5,986.8 | ₹6,275 | ₹5,889.25 | ₹6,251.35 | 1,750 | 74,865 |
| 7 Jul 2025 | ₹6,261 | ₹6,261 | ₹6,050 | ₹6,159.65 | 210 | 74,830 |
| 8 Jul 2025 | ₹6,390 | ₹6,485.35 | ₹6,300 | ₹6,420.05 | 770 | 74,445 |
| 9 Jul 2025 | ₹6,340 | ₹6,422.95 | ₹6,240 | ₹6,371.8 | 735 | 73,815 |
| 10 Jul 2025 | ₹6,243.7 | ₹6,260 | ₹6,120 | ₹6,120 | 1,645 | 73,325 |
| 11 Jul 2025 | ₹6,120 | ₹6,140 | ₹5,840 | ₹5,885.75 | 2,205 | 72,100 |
| 14 Jul 2025 | ₹6,000 | ₹6,000 | ₹5,800 | ₹5,980 | 595 | 71,575 |
| 15 Jul 2025 | ₹6,300 | ₹6,300 | ₹6,140 | ₹6,187.5 | 280 | 71,365 |
| 16 Jul 2025 | ₹6,150 | ₹6,300 | ₹6,120 | ₹6,250 | 385 | 70,945 |
| 17 Jul 2025 | ₹6,115 | ₹6,140 | ₹5,910 | ₹5,910 | 945 | 70,245 |
| 18 Jul 2025 | ₹5,700 | ₹5,700 | ₹5,380 | ₹5,420.7 | 2,030 | 69,335 |
| 21 Jul 2025 | ₹5,400 | ₹5,990 | ₹5,400 | ₹5,892.95 | 945 | 68,670 |
| 22 Jul 2025 | ₹6,075 | ₹6,083 | ₹5,810 | ₹5,810 | 735 | 68,285 |
| 23 Jul 2025 | ₹5,850 | ₹6,230 | ₹5,780 | ₹6,230 | 1,680 | 66,990 |
| 24 Jul 2025 | ₹6,091.2 | ₹6,091.2 | ₹5,944.2 | ₹5,944.2 | 665 | 66,360 |
| 25 Jul 2025 | ₹6,089.65 | ₹6,089.65 | ₹5,540 | ₹5,624.6 | 11,725 | 55,580 |
| 28 Jul 2025 | ₹5,328.95 | ₹5,549.6 | ₹5,070 | ₹5,175.25 | 7,490 | 53,655 |
| 29 Jul 2025 | ₹5,023.2 | ₹5,407.85 | ₹4,970 | ₹5,341.85 | 8,575 | 49,840 |
| 30 Jul 2025 | ₹5,235 | ₹5,353.2 | ₹5,115 | ₹5,213.6 | 15,365 | 48,265 |
| 31 Jul 2025 | ₹4,847.95 | ₹5,452.25 | ₹4,570 | ₹4,968.55 | 28,665 | 45,465 |