NIFTY BANK 55,300 CE traded across 21 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹2,589.4 and a low of ₹270.45. Final close ₹661.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹2,497.3 | ₹2,589.4 | ₹2,367.85 | ₹2,589.4 | 490 | 4,410 |
| 2 Jul 2025 | ₹2,348.9 | ₹2,348.9 | ₹2,206.6 | ₹2,206.6 | 70 | 4,410 |
| 3 Jul 2025 | ₹2,240 | ₹2,298 | ₹2,100 | ₹2,100 | 280 | 4,410 |
| 4 Jul 2025 | ₹2,056.95 | ₹2,100 | ₹2,056.95 | ₹2,100 | 105 | 4,410 |
| 7 Jul 2025 | ₹2,030.95 | ₹2,081.75 | ₹2,029 | ₹2,081.75 | 245 | 4,410 |
| 8 Jul 2025 | ₹2,252.1 | ₹2,252.1 | ₹2,167.6 | ₹2,197.4 | 105 | 4,445 |
| 10 Jul 2025 | ₹2,009 | ₹2,009 | ₹2,009 | ₹2,009 | 35 | 4,445 |
| 11 Jul 2025 | ₹1,950 | ₹2,113.65 | ₹1,756 | ₹1,780.8 | 770 | 4,515 |
| 14 Jul 2025 | ₹1,790.95 | ₹1,790.95 | ₹1,665 | ₹1,709.45 | 210 | 4,480 |
| 15 Jul 2025 | ₹2,040.35 | ₹2,094.1 | ₹1,915 | ₹1,992.25 | 175 | 4,515 |
| 16 Jul 2025 | ₹1,910 | ₹1,910 | ₹1,910 | ₹1,910 | 35 | 4,515 |
| 17 Jul 2025 | ₹1,857.05 | ₹1,857.05 | ₹1,857.05 | ₹1,857.05 | 35 | 4,515 |
| 18 Jul 2025 | ₹1,501 | ₹1,505 | ₹1,270 | ₹1,270 | 5,985 | 5,005 |
| 21 Jul 2025 | ₹1,320 | ₹1,742.65 | ₹1,202 | ₹1,730.45 | 3,850 | 5,040 |
| 22 Jul 2025 | ₹1,877.85 | ₹1,877.85 | ₹1,511.5 | ₹1,511.5 | 595 | 4,865 |
| 23 Jul 2025 | ₹1,621.5 | ₹1,998.65 | ₹1,542.4 | ₹1,961.35 | 7,840 | 4,270 |
| 25 Jul 2025 | ₹1,343.95 | ₹1,388.75 | ₹1,309.2 | ₹1,309.2 | 805 | 4,795 |
| 28 Jul 2025 | ₹1,050.05 | ₹1,385.75 | ₹835 | ₹938.65 | 10,115 | 5,460 |
| 29 Jul 2025 | ₹826.05 | ₹1,103.8 | ₹737.05 | ₹1,063.65 | 33,495 | 5,670 |
| 30 Jul 2025 | ₹945 | ₹1,070 | ₹834.1 | ₹920.3 | 21,070 | 3,745 |
| 31 Jul 2025 | ₹627.15 | ₹1,135 | ₹270.45 | ₹661.8 | 13,28,635 | 15,715 |