NIFTY BANK 55,800 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹2,145.7 and a low of ₹32.5. Final close ₹161.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹1,945.9 | ₹2,145.7 | ₹1,945.9 | ₹2,145.7 | 210 | 6,405 |
| 2 Jul 2025 | ₹1,728.3 | ₹1,829.95 | ₹1,728.3 | ₹1,794.05 | 1,050 | 6,650 |
| 3 Jul 2025 | ₹1,750 | ₹1,895.95 | ₹1,629.6 | ₹1,646.65 | 1,120 | 6,930 |
| 4 Jul 2025 | ₹1,568.8 | ₹1,764.55 | ₹1,473.7 | ₹1,764.55 | 1,365 | 6,825 |
| 7 Jul 2025 | ₹1,650 | ₹1,793.85 | ₹1,620 | ₹1,645 | 490 | 6,825 |
| 8 Jul 2025 | ₹1,724.45 | ₹1,853.25 | ₹1,724.45 | ₹1,853.25 | 700 | 7,070 |
| 9 Jul 2025 | ₹1,785 | ₹1,850 | ₹1,778 | ₹1,790 | 280 | 7,000 |
| 10 Jul 2025 | ₹1,729.35 | ₹1,756.75 | ₹1,571 | ₹1,575 | 1,225 | 6,580 |
| 11 Jul 2025 | ₹1,478 | ₹1,484.65 | ₹1,300 | ₹1,338.25 | 2,170 | 6,755 |
| 14 Jul 2025 | ₹1,285.95 | ₹1,430 | ₹1,239.9 | ₹1,394.65 | 2,030 | 7,630 |
| 15 Jul 2025 | ₹1,450 | ₹1,673.9 | ₹1,399.45 | ₹1,602 | 1,715 | 7,000 |
| 16 Jul 2025 | ₹1,480 | ₹1,644 | ₹1,439.1 | ₹1,590 | 945 | 6,965 |
| 17 Jul 2025 | ₹1,514.55 | ₹1,514.55 | ₹1,306.95 | ₹1,306.95 | 1,330 | 6,825 |
| 18 Jul 2025 | ₹1,175.15 | ₹1,175.15 | ₹876.3 | ₹902.7 | 94,570 | 15,820 |
| 21 Jul 2025 | ₹960.05 | ₹1,318.65 | ₹784 | ₹1,262.7 | 1,25,195 | 15,015 |
| 22 Jul 2025 | ₹1,410.25 | ₹1,410.25 | ₹1,060 | ₹1,062.9 | 7,000 | 12,845 |
| 23 Jul 2025 | ₹1,169.95 | ₹1,515.85 | ₹1,051.6 | ₹1,466.1 | 10,465 | 12,005 |
| 24 Jul 2025 | ₹1,471.55 | ₹1,471.6 | ₹1,202.6 | ₹1,385 | 1,855 | 11,865 |
| 25 Jul 2025 | ₹1,272.3 | ₹1,383.2 | ₹834 | ₹843.9 | 29,085 | 8,155 |
| 28 Jul 2025 | ₹739.1 | ₹930 | ₹444.8 | ₹518 | 4,32,705 | 30,975 |
| 29 Jul 2025 | ₹383.05 | ₹647.6 | ₹356.1 | ₹583.35 | 27,88,835 | 82,880 |
| 30 Jul 2025 | ₹551.95 | ₹586.25 | ₹377.15 | ₹430.95 | 17,30,925 | 83,125 |
| 31 Jul 2025 | ₹158.65 | ₹654.35 | ₹32.5 | ₹161.45 | 5,81,05,460 | 3,80,310 |