NIFTY BANK 52,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹5,698.95 and a low of ₹3,545.25. Final close ₹3,970.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹5,550.25 | ₹5,698.95 | ₹5,415 | ₹5,678.1 | 1,470 | 1,31,390 |
| 2 Jul 2025 | ₹5,500 | ₹5,537.8 | ₹5,175 | ₹5,202 | 2,730 | 1,30,235 |
| 3 Jul 2025 | ₹5,200 | ₹5,410 | ₹5,100 | ₹5,110 | 840 | 1,30,095 |
| 4 Jul 2025 | ₹4,994.6 | ₹5,285 | ₹4,925 | ₹5,270 | 1,715 | 1,29,360 |
| 7 Jul 2025 | ₹5,120 | ₹5,205.15 | ₹5,120 | ₹5,120 | 560 | 1,29,115 |
| 8 Jul 2025 | ₹5,375 | ₹5,468.3 | ₹5,289 | ₹5,420 | 490 | 1,29,080 |
| 9 Jul 2025 | ₹5,207.85 | ₹5,457 | ₹5,207.85 | ₹5,380.4 | 1,225 | 1,29,045 |
| 10 Jul 2025 | ₹5,300 | ₹5,314.05 | ₹5,137 | ₹5,140 | 1,855 | 1,28,555 |
| 11 Jul 2025 | ₹5,100 | ₹5,102.2 | ₹4,823 | ₹4,925 | 2,905 | 1,26,700 |
| 14 Jul 2025 | ₹4,849.95 | ₹5,026.45 | ₹4,780 | ₹4,953.35 | 2,135 | 1,25,370 |
| 15 Jul 2025 | ₹5,041.8 | ₹5,250 | ₹5,041.8 | ₹5,220 | 945 | 1,25,055 |
| 16 Jul 2025 | ₹5,178 | ₹5,310 | ₹5,115 | ₹5,237 | 980 | 1,24,145 |
| 17 Jul 2025 | ₹5,180 | ₹5,180 | ₹4,920 | ₹4,920 | 2,240 | 1,22,640 |
| 18 Jul 2025 | ₹4,720 | ₹4,734.45 | ₹4,371.05 | ₹4,371.05 | 5,670 | 1,18,510 |
| 21 Jul 2025 | ₹4,371.05 | ₹5,010 | ₹4,371.05 | ₹4,977.25 | 5,250 | 1,15,080 |
| 22 Jul 2025 | ₹5,082.95 | ₹5,143 | ₹4,770.8 | ₹4,770.8 | 4,620 | 1,11,965 |
| 23 Jul 2025 | ₹4,817.45 | ₹5,276.35 | ₹4,766 | ₹5,239.1 | 8,400 | 1,07,450 |
| 24 Jul 2025 | ₹5,178.75 | ₹5,178.75 | ₹4,970 | ₹5,140.45 | 3,360 | 1,04,335 |
| 25 Jul 2025 | ₹5,044.5 | ₹5,050 | ₹4,537.7 | ₹4,559.15 | 15,610 | 95,200 |
| 28 Jul 2025 | ₹4,370 | ₹4,657.75 | ₹4,080 | ₹4,171.65 | 16,310 | 90,720 |
| 29 Jul 2025 | ₹4,021 | ₹4,378.95 | ₹3,978.4 | ₹4,344.3 | 34,160 | 85,330 |
| 30 Jul 2025 | ₹4,175 | ₹4,317.3 | ₹4,162 | ₹4,209.1 | 29,015 | 80,570 |
| 31 Jul 2025 | ₹3,845.2 | ₹4,448.75 | ₹3,545.25 | ₹3,970.8 | 18,690 | 79,485 |