NIFTY BANK 55,500 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹2,405.35 and a low of ₹130.5. Final close ₹461.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹2,285 | ₹2,405.35 | ₹2,143 | ₹2,387.95 | 10,780 | 74,270 |
| 2 Jul 2025 | ₹2,389 | ₹2,389 | ₹1,960 | ₹1,992.85 | 11,970 | 72,730 |
| 3 Jul 2025 | ₹2,039.35 | ₹2,143.1 | ₹1,853.9 | ₹1,858.4 | 11,620 | 72,800 |
| 4 Jul 2025 | ₹1,889.95 | ₹2,028.6 | ₹1,698.5 | ₹2,015 | 21,945 | 70,805 |
| 7 Jul 2025 | ₹1,905.05 | ₹2,073.9 | ₹1,796.55 | ₹1,888.55 | 10,430 | 70,420 |
| 8 Jul 2025 | ₹1,930.3 | ₹2,118 | ₹1,926.65 | ₹2,093.15 | 29,995 | 71,260 |
| 9 Jul 2025 | ₹2,010 | ₹2,111.95 | ₹1,924.2 | ₹2,010.8 | 18,480 | 67,165 |
| 10 Jul 2025 | ₹2,059.6 | ₹2,059.6 | ₹1,797.1 | ₹1,797.1 | 12,915 | 67,340 |
| 11 Jul 2025 | ₹1,785 | ₹1,858.9 | ₹1,524.4 | ₹1,580.6 | 44,415 | 58,170 |
| 14 Jul 2025 | ₹1,535.05 | ₹1,704.9 | ₹1,467.1 | ₹1,642.65 | 44,625 | 59,955 |
| 15 Jul 2025 | ₹1,758.55 | ₹1,916.75 | ₹1,654.5 | ₹1,835 | 47,285 | 59,745 |
| 16 Jul 2025 | ₹1,849.95 | ₹1,911.2 | ₹1,667.1 | ₹1,834 | 50,015 | 52,185 |
| 17 Jul 2025 | ₹1,833.75 | ₹1,861.15 | ₹1,563.75 | ₹1,563.85 | 80,220 | 1,01,710 |
| 18 Jul 2025 | ₹1,463.85 | ₹1,471.85 | ₹1,092.95 | ₹1,092.95 | 1,10,460 | 87,185 |
| 21 Jul 2025 | ₹1,227.05 | ₹1,587 | ₹1,017.05 | ₹1,533.5 | 1,22,885 | 71,820 |
| 22 Jul 2025 | ₹1,633.7 | ₹1,714.35 | ₹1,320.25 | ₹1,326.2 | 25,270 | 69,300 |
| 23 Jul 2025 | ₹1,419.95 | ₹1,815.85 | ₹1,326.15 | ₹1,769.35 | 32,270 | 63,805 |
| 24 Jul 2025 | ₹1,748.55 | ₹1,748.55 | ₹1,480.2 | ₹1,625.5 | 22,890 | 59,850 |
| 25 Jul 2025 | ₹1,550.1 | ₹1,698.35 | ₹1,090 | ₹1,115.85 | 1,05,245 | 49,350 |
| 28 Jul 2025 | ₹989.05 | ₹1,206.55 | ₹663.9 | ₹754.1 | 3,20,985 | 67,025 |
| 29 Jul 2025 | ₹635.95 | ₹921.6 | ₹565 | ₹865 | 8,88,580 | 62,790 |
| 30 Jul 2025 | ₹790.35 | ₹860 | ₹631.3 | ₹701.8 | 4,83,980 | 63,490 |
| 31 Jul 2025 | ₹413.45 | ₹950 | ₹130.5 | ₹461 | 1,27,03,040 | 1,69,365 |