NIFTY BANK 58,500 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹517.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹467.85 | ₹514 | ₹399 | ₹504.2 | 10,16,890 | 3,18,535 |
| 2 Jul 2025 | ₹499.05 | ₹517.9 | ₹332.5 | ₹342.05 | 10,99,770 | 3,31,450 |
| 3 Jul 2025 | ₹355.9 | ₹381.2 | ₹279.4 | ₹283.1 | 10,22,525 | 3,73,730 |
| 4 Jul 2025 | ₹287.8 | ₹320.95 | ₹223 | ₹308.1 | 11,80,200 | 4,39,460 |
| 7 Jul 2025 | ₹297 | ₹320.85 | ₹236.75 | ₹259.4 | 9,04,575 | 4,23,255 |
| 8 Jul 2025 | ₹250.05 | ₹320.7 | ₹250 | ₹307 | 11,11,915 | 4,29,590 |
| 9 Jul 2025 | ₹297.3 | ₹297.65 | ₹235 | ₹252.75 | 9,30,090 | 4,39,075 |
| 10 Jul 2025 | ₹273.9 | ₹274.5 | ₹191.1 | ₹191.25 | 12,71,690 | 4,55,000 |
| 11 Jul 2025 | ₹150 | ₹198.25 | ₹132.1 | ₹132.8 | 16,83,780 | 4,84,890 |
| 14 Jul 2025 | ₹129.95 | ₹149.95 | ₹107.5 | ₹128.9 | 13,98,495 | 5,23,285 |
| 15 Jul 2025 | ₹121.7 | ₹180 | ₹117.5 | ₹142.8 | 15,00,135 | 6,44,980 |
| 16 Jul 2025 | ₹136.4 | ₹156 | ₹109.55 | ₹137.45 | 14,64,365 | 6,42,670 |
| 17 Jul 2025 | ₹137.45 | ₹143.8 | ₹94.35 | ₹95 | 14,56,525 | 6,60,555 |
| 18 Jul 2025 | ₹85.1 | ₹87.6 | ₹53.05 | ₹53.3 | 21,87,920 | 6,01,090 |
| 21 Jul 2025 | ₹54.3 | ₹60.75 | ₹27.4 | ₹45.7 | 30,37,825 | 5,82,680 |
| 22 Jul 2025 | ₹52.5 | ₹63.4 | ₹24.45 | ₹24.95 | 22,76,400 | 6,13,375 |
| 23 Jul 2025 | ₹27.5 | ₹45 | ₹20.3 | ₹34.8 | 36,73,040 | 6,23,350 |
| 24 Jul 2025 | ₹37.8 | ₹39.2 | ₹20.9 | ₹20.9 | 27,42,285 | 6,92,720 |
| 25 Jul 2025 | ₹22.95 | ₹29.4 | ₹13.8 | ₹15.2 | 44,63,585 | 8,39,860 |
| 28 Jul 2025 | ₹11.9 | ₹13.35 | ₹8.65 | ₹10.45 | 48,19,955 | 14,56,420 |
| 29 Jul 2025 | ₹9 | ₹11.95 | ₹3.8 | ₹3.95 | 54,87,930 | 15,59,040 |
| 30 Jul 2025 | ₹3.85 | ₹3.9 | ₹2.35 | ₹2.5 | 49,83,160 | 12,47,295 |
| 31 Jul 2025 | ₹3.45 | ₹5.15 | ₹0.05 | ₹0.1 | 98,88,900 | 5,00,990 |