NIFTY BANK 53,500 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹4,262.75 and a low of ₹2,039.65. Final close ₹2,460.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹4,041.35 | ₹4,262.75 | ₹3,925.05 | ₹4,226.75 | 700 | 51,240 |
| 2 Jul 2025 | ₹4,206.6 | ₹4,206.6 | ₹3,753.25 | ₹3,800 | 1,190 | 50,925 |
| 3 Jul 2025 | ₹3,905 | ₹3,954.95 | ₹3,652.95 | ₹3,663 | 1,540 | 50,365 |
| 4 Jul 2025 | ₹3,535 | ₹3,822 | ₹3,459.5 | ₹3,821.25 | 2,415 | 49,840 |
| 7 Jul 2025 | ₹3,801 | ₹3,801 | ₹3,630.5 | ₹3,710 | 1,120 | 50,155 |
| 8 Jul 2025 | ₹3,890 | ₹4,033.35 | ₹3,833.15 | ₹3,972.25 | 2,520 | 50,155 |
| 9 Jul 2025 | ₹3,850 | ₹3,946.65 | ₹3,850 | ₹3,915.5 | 630 | 49,770 |
| 10 Jul 2025 | ₹3,786 | ₹3,786 | ₹3,665 | ₹3,665 | 350 | 49,665 |
| 11 Jul 2025 | ₹3,581 | ₹3,581 | ₹3,352.2 | ₹3,432.6 | 1,575 | 49,385 |
| 14 Jul 2025 | ₹3,564.4 | ₹3,564.4 | ₹3,349.4 | ₹3,349.4 | 210 | 49,175 |
| 15 Jul 2025 | ₹3,561.6 | ₹3,782.25 | ₹3,561.6 | ₹3,782.25 | 140 | 49,070 |
| 16 Jul 2025 | ₹3,666 | ₹3,836.05 | ₹3,666 | ₹3,767 | 350 | 48,825 |
| 17 Jul 2025 | ₹3,576 | ₹3,576 | ₹3,576 | ₹3,576 | 35 | 48,755 |
| 18 Jul 2025 | ₹3,250.05 | ₹3,250.05 | ₹2,920.8 | ₹2,991 | 4,305 | 47,110 |
| 21 Jul 2025 | ₹2,991 | ₹3,494.1 | ₹2,991 | ₹3,494.1 | 1,050 | 46,760 |
| 22 Jul 2025 | ₹3,650 | ₹3,650 | ₹3,310 | ₹3,310 | 245 | 46,585 |
| 23 Jul 2025 | ₹3,405.4 | ₹3,774.1 | ₹3,346.3 | ₹3,720.5 | 735 | 46,515 |
| 24 Jul 2025 | ₹3,605 | ₹3,605 | ₹3,437.1 | ₹3,437.1 | 350 | 46,690 |
| 25 Jul 2025 | ₹3,547.25 | ₹3,605.7 | ₹3,100 | ₹3,115 | 2,800 | 45,745 |
| 28 Jul 2025 | ₹2,811.45 | ₹3,123.35 | ₹2,561 | ₹2,671.4 | 6,405 | 40,355 |
| 29 Jul 2025 | ₹2,600.25 | ₹2,869.9 | ₹2,470 | ₹2,845 | 2,520 | 38,710 |
| 30 Jul 2025 | ₹2,747.95 | ₹2,802.35 | ₹2,650 | ₹2,706.4 | 19,985 | 24,010 |
| 31 Jul 2025 | ₹2,449.95 | ₹2,907.2 | ₹2,039.65 | ₹2,460 | 24,535 | 9,100 |