NIFTY BANK 53,500 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹82.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹65.1 | ₹68.1 | ₹58.2 | ₹61.1 | 4,85,730 | 3,05,235 |
| 2 Jul 2025 | ₹60 | ₹82.2 | ₹54.85 | ₹74.45 | 5,92,690 | 3,00,230 |
| 3 Jul 2025 | ₹65 | ₹73.05 | ₹58.2 | ₹70 | 4,46,285 | 2,97,990 |
| 4 Jul 2025 | ₹70 | ₹74.45 | ₹53.9 | ₹56.85 | 6,05,325 | 2,81,365 |
| 7 Jul 2025 | ₹53.3 | ₹57.2 | ₹47.6 | ₹53.65 | 4,37,955 | 2,93,160 |
| 8 Jul 2025 | ₹53.9 | ₹53.9 | ₹38.5 | ₹39.4 | 4,58,885 | 3,08,105 |
| 9 Jul 2025 | ₹37.75 | ₹39.9 | ₹32.65 | ₹36.9 | 4,89,930 | 3,38,625 |
| 10 Jul 2025 | ₹34.9 | ₹34.9 | ₹27.6 | ₹30.45 | 5,48,695 | 2,80,070 |
| 11 Jul 2025 | ₹28.9 | ₹38.8 | ₹28 | ₹36.5 | 4,54,790 | 2,69,115 |
| 14 Jul 2025 | ₹33.6 | ₹35.5 | ₹26.6 | ₹26.6 | 4,56,715 | 2,90,150 |
| 15 Jul 2025 | ₹23.9 | ₹25 | ₹17.5 | ₹17.85 | 5,46,105 | 2,99,810 |
| 16 Jul 2025 | ₹16.9 | ₹17.7 | ₹12.4 | ₹15.35 | 5,24,475 | 2,52,245 |
| 17 Jul 2025 | ₹14.5 | ₹19.65 | ₹11.95 | ₹19.65 | 5,01,795 | 2,50,950 |
| 18 Jul 2025 | ₹21.2 | ₹35.15 | ₹19.55 | ₹27.65 | 8,83,190 | 3,28,160 |
| 21 Jul 2025 | ₹22.95 | ₹22.95 | ₹9.3 | ₹10.45 | 15,61,805 | 2,95,225 |
| 22 Jul 2025 | ₹9.8 | ₹9.8 | ₹6.85 | ₹8.95 | 10,40,445 | 3,84,300 |
| 23 Jul 2025 | ₹6.95 | ₹7.65 | ₹5.25 | ₹6.5 | 13,37,805 | 5,41,625 |
| 24 Jul 2025 | ₹5.75 | ₹8.5 | ₹4.1 | ₹4.1 | 10,43,630 | 5,63,570 |
| 25 Jul 2025 | ₹4.75 | ₹14 | ₹3.4 | ₹9.15 | 15,13,610 | 5,67,105 |
| 28 Jul 2025 | ₹9 | ₹9.35 | ₹3.7 | ₹5.85 | 16,69,360 | 6,54,990 |
| 29 Jul 2025 | ₹5.05 | ₹8.05 | ₹2.55 | ₹2.75 | 13,19,780 | 6,51,980 |
| 30 Jul 2025 | ₹2.6 | ₹2.9 | ₹1.9 | ₹2.2 | 20,56,635 | 5,06,170 |
| 31 Jul 2025 | ₹2.55 | ₹5.35 | ₹0.05 | ₹0.1 | 78,71,570 | 4,32,495 |