NIFTY BANK 55,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹2,860.05 and a low of ₹538.75. Final close ₹962.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹2,718.95 | ₹2,860.05 | ₹2,547.2 | ₹2,826.4 | 18,970 | 1,82,280 |
| 2 Jul 2025 | ₹2,826.45 | ₹2,839.95 | ₹2,371 | ₹2,410 | 84,980 | 1,78,535 |
| 3 Jul 2025 | ₹2,494.5 | ₹2,570 | ₹2,270 | ₹2,273 | 26,495 | 1,78,710 |
| 4 Jul 2025 | ₹2,250.05 | ₹2,452.3 | ₹2,100.8 | ₹2,450 | 86,415 | 1,96,665 |
| 7 Jul 2025 | ₹2,299.95 | ₹2,513.5 | ₹2,225 | ₹2,305.35 | 98,945 | 1,88,125 |
| 8 Jul 2025 | ₹2,339 | ₹2,570 | ₹2,339 | ₹2,554.95 | 1,02,445 | 1,84,905 |
| 9 Jul 2025 | ₹2,527.4 | ₹2,565 | ₹2,361 | ₹2,461.25 | 18,305 | 1,87,810 |
| 10 Jul 2025 | ₹2,551 | ₹2,551 | ₹2,241.6 | ₹2,247.35 | 2,38,525 | 1,61,595 |
| 11 Jul 2025 | ₹2,238.95 | ₹2,297.25 | ₹1,945 | ₹2,007 | 43,505 | 1,66,180 |
| 14 Jul 2025 | ₹1,948.6 | ₹2,144 | ₹1,892.3 | ₹2,097.8 | 30,415 | 1,63,415 |
| 15 Jul 2025 | ₹2,149.5 | ₹2,375 | ₹2,090 | ₹2,289.95 | 68,425 | 1,25,195 |
| 16 Jul 2025 | ₹2,280 | ₹2,366.45 | ₹2,125.7 | ₹2,295.95 | 11,410 | 1,24,180 |
| 17 Jul 2025 | ₹2,311.05 | ₹2,311.05 | ₹2,001.05 | ₹2,001.05 | 55,545 | 1,31,075 |
| 18 Jul 2025 | ₹1,905 | ₹1,944.35 | ₹1,492.55 | ₹1,492.55 | 1,76,505 | 1,67,825 |
| 21 Jul 2025 | ₹1,599 | ₹2,055 | ₹1,441.1 | ₹2,019.9 | 1,62,120 | 1,32,230 |
| 22 Jul 2025 | ₹2,098 | ₹2,185.1 | ₹1,785.85 | ₹1,798.85 | 42,000 | 1,28,100 |
| 23 Jul 2025 | ₹1,899 | ₹2,300 | ₹1,800 | ₹2,241.5 | 62,965 | 1,22,500 |
| 24 Jul 2025 | ₹2,241.5 | ₹2,241.5 | ₹1,970 | ₹2,120 | 44,660 | 1,13,540 |
| 25 Jul 2025 | ₹1,997 | ₹2,150 | ₹1,560 | ₹1,587.4 | 45,220 | 1,05,385 |
| 28 Jul 2025 | ₹1,591.5 | ₹1,680 | ₹1,098.95 | ₹1,210 | 1,17,425 | 1,02,830 |
| 29 Jul 2025 | ₹1,102.55 | ₹1,400.05 | ₹999.9 | ₹1,353.45 | 1,40,210 | 86,730 |
| 30 Jul 2025 | ₹1,275.25 | ₹1,360 | ₹1,104.8 | ₹1,196 | 82,040 | 77,980 |
| 31 Jul 2025 | ₹1,049.9 | ₹1,443.75 | ₹538.75 | ₹962.95 | 6,14,740 | 58,275 |