NIFTY BANK 52,000 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹39.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹29.75 | ₹38.25 | ₹26.35 | ₹32.5 | 8,44,725 | 5,45,545 |
| 2 Jul 2025 | ₹26.8 | ₹39.5 | ₹26.8 | ₹36 | 6,67,240 | 5,47,960 |
| 3 Jul 2025 | ₹34.5 | ₹35.4 | ₹29.8 | ₹34.2 | 3,91,580 | 5,37,495 |
| 4 Jul 2025 | ₹34.2 | ₹35.55 | ₹25.65 | ₹27.25 | 4,96,755 | 5,18,735 |
| 7 Jul 2025 | ₹26.8 | ₹27.05 | ₹21.75 | ₹23.85 | 4,85,905 | 5,01,725 |
| 8 Jul 2025 | ₹22.95 | ₹23.25 | ₹17.75 | ₹18.05 | 5,57,935 | 4,97,420 |
| 9 Jul 2025 | ₹27 | ₹27 | ₹14.7 | ₹15.45 | 4,86,710 | 4,70,190 |
| 10 Jul 2025 | ₹15.35 | ₹15.7 | ₹11.7 | ₹12.1 | 3,29,735 | 4,32,565 |
| 11 Jul 2025 | ₹12.4 | ₹15.8 | ₹11.2 | ₹15.35 | 4,32,950 | 5,16,250 |
| 14 Jul 2025 | ₹14.65 | ₹14.7 | ₹11.95 | ₹12.25 | 3,21,650 | 5,16,390 |
| 15 Jul 2025 | ₹12.55 | ₹12.55 | ₹7.15 | ₹7.6 | 5,61,855 | 5,23,320 |
| 16 Jul 2025 | ₹8.6 | ₹8.6 | ₹6.65 | ₹7.4 | 3,26,515 | 5,36,130 |
| 17 Jul 2025 | ₹7.2 | ₹8.75 | ₹5.75 | ₹6.55 | 4,01,065 | 4,82,580 |
| 18 Jul 2025 | ₹10.25 | ₹11.6 | ₹6.8 | ₹9.05 | 7,52,045 | 5,53,315 |
| 21 Jul 2025 | ₹8.65 | ₹8.65 | ₹4.15 | ₹5.1 | 8,25,335 | 4,02,605 |
| 22 Jul 2025 | ₹5.35 | ₹6.25 | ₹4.15 | ₹4.75 | 6,22,195 | 4,35,890 |
| 23 Jul 2025 | ₹4.9 | ₹4.95 | ₹3.85 | ₹4.7 | 5,48,905 | 4,73,340 |
| 24 Jul 2025 | ₹4.5 | ₹5.8 | ₹2.45 | ₹2.5 | 5,26,225 | 4,16,640 |
| 25 Jul 2025 | ₹2.75 | ₹4.85 | ₹2.5 | ₹4.4 | 7,16,100 | 3,51,295 |
| 28 Jul 2025 | ₹4.15 | ₹4.3 | ₹2.35 | ₹3.5 | 5,25,385 | 3,72,505 |
| 29 Jul 2025 | ₹2.9 | ₹4.85 | ₹1.9 | ₹2.05 | 6,41,165 | 3,84,755 |
| 30 Jul 2025 | ₹2 | ₹2.45 | ₹1.5 | ₹1.8 | 7,86,310 | 3,57,595 |
| 31 Jul 2025 | ₹1.9 | ₹5.85 | ₹0.05 | ₹0.15 | 28,80,395 | 3,61,725 |