NIFTY BANK 54,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹3,750.05 and a low of ₹1,547.05. Final close ₹1,959.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹3,628.2 | ₹3,750 | ₹3,447 | ₹3,735.15 | 3,325 | 1,26,175 |
| 2 Jul 2025 | ₹3,750.05 | ₹3,750.05 | ₹3,259.85 | ₹3,322 | 16,065 | 1,25,160 |
| 3 Jul 2025 | ₹3,342.25 | ₹3,485 | ₹3,160.55 | ₹3,161 | 11,235 | 1,23,375 |
| 4 Jul 2025 | ₹3,225 | ₹3,360 | ₹2,991.9 | ₹3,360 | 8,785 | 1,22,815 |
| 7 Jul 2025 | ₹3,250 | ₹3,413.65 | ₹3,150 | ₹3,223.85 | 5,285 | 1,21,380 |
| 8 Jul 2025 | ₹3,350 | ₹3,484.35 | ₹3,339.9 | ₹3,470.15 | 4,900 | 1,21,450 |
| 9 Jul 2025 | ₹3,370 | ₹3,494.85 | ₹3,282.2 | ₹3,408.75 | 7,735 | 1,19,595 |
| 10 Jul 2025 | ₹3,418 | ₹3,424.15 | ₹3,179.2 | ₹3,185.8 | 2,730 | 1,18,475 |
| 11 Jul 2025 | ₹3,111 | ₹3,223.35 | ₹2,885 | ₹2,926.75 | 7,770 | 1,18,160 |
| 14 Jul 2025 | ₹2,821 | ₹3,045.35 | ₹2,821 | ₹3,042 | 3,290 | 1,17,425 |
| 15 Jul 2025 | ₹3,100 | ₹3,300 | ₹3,040 | ₹3,240.2 | 10,430 | 1,09,200 |
| 16 Jul 2025 | ₹3,253.8 | ₹3,339 | ₹3,100 | ₹3,239.55 | 3,430 | 1,07,695 |
| 17 Jul 2025 | ₹3,260 | ₹3,279.8 | ₹2,962.45 | ₹2,962.45 | 13,405 | 1,07,310 |
| 18 Jul 2025 | ₹2,800.05 | ₹2,800.05 | ₹2,410 | ₹2,423.95 | 23,940 | 97,965 |
| 21 Jul 2025 | ₹2,580 | ₹3,031 | ₹2,390.25 | ₹3,000.35 | 47,460 | 97,475 |
| 22 Jul 2025 | ₹3,169.2 | ₹3,169.2 | ₹2,770 | ₹2,770 | 4,025 | 95,445 |
| 23 Jul 2025 | ₹2,858 | ₹3,287.9 | ₹2,770 | ₹3,236 | 21,875 | 90,650 |
| 24 Jul 2025 | ₹3,204 | ₹3,204 | ₹2,955 | ₹3,087.85 | 6,125 | 86,450 |
| 25 Jul 2025 | ₹3,047 | ₹3,151.45 | ₹2,540 | ₹2,571.35 | 17,640 | 77,595 |
| 28 Jul 2025 | ₹2,334 | ₹2,680.7 | ₹2,070 | ₹2,185 | 21,420 | 63,140 |
| 29 Jul 2025 | ₹2,100 | ₹2,404.05 | ₹1,992.1 | ₹2,350.4 | 23,940 | 48,335 |
| 30 Jul 2025 | ₹2,250 | ₹2,337.3 | ₹2,130.25 | ₹2,207.5 | 20,965 | 38,675 |
| 31 Jul 2025 | ₹1,979 | ₹2,400 | ₹1,547.05 | ₹1,959.75 | 66,290 | 30,660 |