NIFTY BANK 53,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹4,750.05 and a low of ₹2,540. Final close ₹2,967.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹4,575.05 | ₹4,708.7 | ₹4,400 | ₹4,668.25 | 1,470 | 1,12,350 |
| 2 Jul 2025 | ₹4,750 | ₹4,750.05 | ₹4,207.35 | ₹4,266.6 | 7,980 | 1,06,260 |
| 3 Jul 2025 | ₹4,200 | ₹4,451.7 | ₹4,105.9 | ₹4,110.2 | 9,905 | 1,05,980 |
| 4 Jul 2025 | ₹4,000 | ₹4,331 | ₹3,937.55 | ₹4,300.25 | 4,830 | 1,06,400 |
| 7 Jul 2025 | ₹4,275 | ₹4,275 | ₹4,100 | ₹4,210 | 700 | 1,06,225 |
| 8 Jul 2025 | ₹4,250 | ₹4,460 | ₹4,250 | ₹4,457.2 | 1,540 | 1,06,120 |
| 9 Jul 2025 | ₹4,275 | ₹4,484.85 | ₹4,233.75 | ₹4,359.1 | 1,505 | 1,05,980 |
| 10 Jul 2025 | ₹4,359.1 | ₹4,398.95 | ₹4,161 | ₹4,161 | 1,225 | 1,06,295 |
| 11 Jul 2025 | ₹4,025 | ₹4,025 | ₹3,853.3 | ₹3,915 | 3,255 | 1,06,120 |
| 14 Jul 2025 | ₹3,975 | ₹4,022.55 | ₹3,801.5 | ₹3,995.4 | 1,470 | 1,05,280 |
| 15 Jul 2025 | ₹4,060 | ₹4,265 | ₹4,049.4 | ₹4,155 | 3,150 | 1,03,320 |
| 16 Jul 2025 | ₹4,155 | ₹4,318.85 | ₹4,108 | ₹4,225 | 595 | 1,02,900 |
| 17 Jul 2025 | ₹4,130 | ₹4,162 | ₹3,931.8 | ₹3,931.8 | 8,505 | 95,830 |
| 18 Jul 2025 | ₹3,700.05 | ₹3,752.8 | ₹3,383.4 | ₹3,383.4 | 7,280 | 93,625 |
| 21 Jul 2025 | ₹3,400 | ₹4,015 | ₹3,400 | ₹3,978.4 | 1,365 | 92,855 |
| 22 Jul 2025 | ₹4,105.05 | ₹4,139.6 | ₹3,785 | ₹3,785 | 4,935 | 88,865 |
| 23 Jul 2025 | ₹3,800 | ₹4,278.25 | ₹3,800 | ₹4,240.55 | 9,695 | 82,075 |
| 24 Jul 2025 | ₹4,120 | ₹4,148.8 | ₹3,950 | ₹4,091.65 | 2,275 | 79,940 |
| 25 Jul 2025 | ₹3,970 | ₹4,179.55 | ₹3,535 | ₹3,550 | 5,775 | 74,795 |
| 28 Jul 2025 | ₹3,400 | ₹3,637.35 | ₹3,066.6 | ₹3,175.5 | 9,240 | 68,600 |
| 29 Jul 2025 | ₹3,130 | ₹3,377.15 | ₹2,978.4 | ₹3,342 | 9,380 | 61,320 |
| 30 Jul 2025 | ₹3,183.5 | ₹3,350 | ₹3,150 | ₹3,198 | 33,250 | 36,855 |
| 31 Jul 2025 | ₹2,850.05 | ₹3,390 | ₹2,540 | ₹2,967.15 | 18,830 | 30,310 |