NIFTY BANK 58,500 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹2,972.45 and a low of ₹1,245. Final close ₹2,536.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹1,383.85 | ₹1,500 | ₹1,270.65 | ₹1,293.9 | 38,360 | 40,565 |
| 2 Jul 2025 | ₹1,283.95 | ₹1,643.35 | ₹1,245 | ₹1,573.95 | 89,530 | 45,360 |
| 3 Jul 2025 | ₹1,501.1 | ₹1,668 | ₹1,412.25 | ₹1,667 | 39,585 | 43,225 |
| 4 Jul 2025 | ₹1,667.05 | ₹1,795 | ₹1,485 | ₹1,487.35 | 14,805 | 43,330 |
| 7 Jul 2025 | ₹1,513 | ₹1,650 | ₹1,411.8 | ₹1,572.75 | 10,885 | 42,070 |
| 8 Jul 2025 | ₹1,568.65 | ₹1,568.65 | ₹1,326.9 | ₹1,355 | 19,775 | 41,825 |
| 9 Jul 2025 | ₹1,350 | ₹1,475 | ₹1,310.75 | ₹1,384 | 25,375 | 45,920 |
| 10 Jul 2025 | ₹1,316.2 | ₹1,534.15 | ₹1,300 | ₹1,518.45 | 23,765 | 42,315 |
| 11 Jul 2025 | ₹1,599.95 | ₹1,800 | ₹1,480 | ₹1,722.95 | 22,785 | 39,340 |
| 14 Jul 2025 | ₹1,764.95 | ₹1,810 | ₹1,599.9 | ₹1,599.9 | 16,625 | 40,390 |
| 15 Jul 2025 | ₹1,537.3 | ₹1,590 | ₹1,350.35 | ₹1,387.15 | 27,125 | 48,405 |
| 16 Jul 2025 | ₹1,380 | ₹1,535 | ₹1,316.2 | ₹1,384.45 | 17,465 | 51,415 |
| 17 Jul 2025 | ₹1,374.95 | ₹1,664.9 | ₹1,370 | ₹1,659.95 | 28,315 | 40,425 |
| 18 Jul 2025 | ₹1,727.55 | ₹2,156.5 | ₹1,727.5 | ₹2,146.45 | 26,075 | 32,935 |
| 21 Jul 2025 | ₹2,134.9 | ₹2,161.3 | ₹1,537.25 | ₹1,559.7 | 12,320 | 32,060 |
| 22 Jul 2025 | ₹1,430.05 | ₹1,751.75 | ₹1,390 | ₹1,751.15 | 8,995 | 30,240 |
| 23 Jul 2025 | ₹1,645 | ₹1,735.85 | ₹1,250 | ₹1,298.7 | 7,840 | 30,625 |
| 24 Jul 2025 | ₹1,300 | ₹1,550 | ₹1,300 | ₹1,415 | 9,765 | 29,050 |
| 25 Jul 2025 | ₹1,555.55 | ₹1,980.1 | ₹1,350 | ₹1,955.5 | 9,905 | 28,140 |
| 28 Jul 2025 | ₹2,225.8 | ₹2,450 | ₹1,858 | ₹2,331.8 | 12,285 | 20,930 |
| 29 Jul 2025 | ₹2,404.9 | ₹2,550 | ₹2,141.2 | ₹2,165 | 5,040 | 19,635 |
| 30 Jul 2025 | ₹2,330 | ₹2,380 | ₹2,205 | ₹2,320.35 | 7,000 | 19,075 |
| 31 Jul 2025 | ₹2,700 | ₹2,972.45 | ₹2,095 | ₹2,536.65 | 17,010 | 15,085 |