NIFTY BANK 58,400 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹552.4 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹525.9 | ₹552.25 | ₹429.9 | ₹535.5 | 2,85,110 | 44,030 |
| 2 Jul 2025 | ₹548.95 | ₹552.4 | ₹360 | ₹369 | 2,82,100 | 47,845 |
| 3 Jul 2025 | ₹365.1 | ₹413.2 | ₹302.95 | ₹305.8 | 2,52,350 | 47,460 |
| 4 Jul 2025 | ₹312.05 | ₹348.1 | ₹243 | ₹338.15 | 2,31,980 | 46,760 |
| 7 Jul 2025 | ₹336.7 | ₹348.05 | ₹259.9 | ₹285.6 | 2,16,405 | 52,465 |
| 8 Jul 2025 | ₹273.25 | ₹350.65 | ₹273.25 | ₹338.9 | 2,51,895 | 44,660 |
| 9 Jul 2025 | ₹328.75 | ₹328.75 | ₹258.1 | ₹280.15 | 2,62,325 | 55,965 |
| 10 Jul 2025 | ₹308.95 | ₹308.95 | ₹214.1 | ₹217.7 | 2,95,540 | 67,305 |
| 11 Jul 2025 | ₹207.9 | ₹220 | ₹148.5 | ₹148.75 | 2,49,060 | 71,435 |
| 14 Jul 2025 | ₹144 | ₹165.3 | ₹121.15 | ₹144.45 | 2,28,970 | 78,890 |
| 15 Jul 2025 | ₹150 | ₹202.5 | ₹133.05 | ₹163.25 | 3,10,240 | 91,210 |
| 16 Jul 2025 | ₹161.95 | ₹176.65 | ₹124.5 | ₹156 | 3,37,155 | 95,795 |
| 17 Jul 2025 | ₹163.45 | ₹163.45 | ₹105.25 | ₹106.1 | 2,96,730 | 95,480 |
| 18 Jul 2025 | ₹90 | ₹97.5 | ₹59 | ₹59 | 4,05,335 | 1,05,665 |
| 21 Jul 2025 | ₹65 | ₹69.65 | ₹30.85 | ₹54.7 | 6,23,035 | 87,325 |
| 22 Jul 2025 | ₹61.15 | ₹74.4 | ₹28.55 | ₹29.75 | 5,78,165 | 1,18,510 |
| 23 Jul 2025 | ₹34.8 | ₹53.95 | ₹23.75 | ₹43.5 | 9,00,620 | 1,69,120 |
| 24 Jul 2025 | ₹41.65 | ₹41.65 | ₹25.35 | ₹27.95 | 8,50,885 | 1,40,280 |
| 25 Jul 2025 | ₹23.4 | ₹35.5 | ₹16.25 | ₹17.25 | 12,15,130 | 2,53,085 |
| 28 Jul 2025 | ₹12.4 | ₹15.3 | ₹9.8 | ₹11.8 | 11,52,060 | 1,68,245 |
| 29 Jul 2025 | ₹9.1 | ₹14.65 | ₹4.3 | ₹4.55 | 9,38,875 | 1,30,900 |
| 30 Jul 2025 | ₹4.95 | ₹4.95 | ₹2.5 | ₹2.8 | 10,31,555 | 2,14,865 |
| 31 Jul 2025 | ₹2.35 | ₹5.25 | ₹0.05 | ₹0.15 | 29,56,485 | 1,26,000 |