NIFTY BANK 54,500 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹3,285.65 and a low of ₹1,039.05. Final close ₹1,461.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹3,188 | ₹3,285.65 | ₹3,008 | ₹3,280.8 | 2,485 | 26,740 |
| 2 Jul 2025 | ₹3,220 | ₹3,220 | ₹2,810.2 | ₹2,990.85 | 2,800 | 26,425 |
| 3 Jul 2025 | ₹2,845 | ₹3,020 | ₹2,707.65 | ₹2,720.3 | 1,890 | 26,425 |
| 4 Jul 2025 | ₹2,750.05 | ₹2,905.05 | ₹2,537.7 | ₹2,880 | 2,835 | 26,740 |
| 7 Jul 2025 | ₹2,749.4 | ₹2,948.1 | ₹2,700 | ₹2,774.5 | 630 | 26,635 |
| 8 Jul 2025 | ₹2,875 | ₹3,005.8 | ₹2,865.45 | ₹2,995.4 | 980 | 26,810 |
| 9 Jul 2025 | ₹2,930 | ₹2,995 | ₹2,822 | ₹2,934.35 | 1,155 | 26,845 |
| 10 Jul 2025 | ₹2,950 | ₹2,950 | ₹2,703.05 | ₹2,703.05 | 2,345 | 26,810 |
| 11 Jul 2025 | ₹2,676.75 | ₹2,750 | ₹2,397.4 | ₹2,457.55 | 5,740 | 25,725 |
| 14 Jul 2025 | ₹2,450 | ₹2,580.25 | ₹2,350 | ₹2,564.15 | 19,460 | 24,990 |
| 15 Jul 2025 | ₹2,605.75 | ₹2,820 | ₹2,569.05 | ₹2,770 | 1,680 | 24,745 |
| 16 Jul 2025 | ₹2,650 | ₹2,839.8 | ₹2,600 | ₹2,757 | 2,345 | 24,850 |
| 17 Jul 2025 | ₹2,770 | ₹2,770.05 | ₹2,473 | ₹2,473 | 7,665 | 23,800 |
| 18 Jul 2025 | ₹2,270 | ₹2,285 | ₹1,960.6 | ₹1,967.45 | 24,325 | 20,510 |
| 21 Jul 2025 | ₹2,099.95 | ₹2,512.1 | ₹1,900 | ₹2,507.55 | 31,430 | 38,990 |
| 22 Jul 2025 | ₹2,661.35 | ₹2,661.35 | ₹2,280 | ₹2,284.6 | 3,010 | 37,450 |
| 23 Jul 2025 | ₹2,350 | ₹2,800.75 | ₹2,294.1 | ₹2,746.55 | 3,290 | 36,190 |
| 24 Jul 2025 | ₹2,680.05 | ₹2,685 | ₹2,448.3 | ₹2,601.95 | 29,645 | 16,310 |
| 25 Jul 2025 | ₹2,485.95 | ₹2,674.85 | ₹2,040 | ₹2,049.8 | 5,460 | 15,505 |
| 28 Jul 2025 | ₹1,800.05 | ₹2,145.6 | ₹1,599.9 | ₹1,688.25 | 8,960 | 12,600 |
| 29 Jul 2025 | ₹1,630 | ₹1,875 | ₹1,494.15 | ₹1,867.7 | 4,585 | 12,005 |
| 30 Jul 2025 | ₹1,749.15 | ₹1,850 | ₹1,607 | ₹1,691.75 | 9,625 | 9,030 |
| 31 Jul 2025 | ₹1,300.05 | ₹1,944.2 | ₹1,039.05 | ₹1,461.8 | 19,670 | 6,580 |