NIFTY BANK 50,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹8,565 and a low of ₹6,150.05. Final close ₹6,763.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹8,478.25 | ₹8,532.65 | ₹7,988.75 | ₹8,100 | 21,000 | 91,710 |
| 30 Jun 2026 | ₹7,993.15 | ₹8,212.1 | ₹7,820 | ₹7,940.25 | 22,440 | 1,08,000 |
| 1 Jul 2026 | ₹7,920 | ₹8,290 | ₹7,920 | ₹8,205 | 7,980 | 1,11,750 |
| 2 Jul 2026 | ₹8,520 | ₹8,550 | ₹8,130 | ₹8,255 | 1,740 | 0 |
| 3 Jul 2026 | ₹8,280.05 | ₹8,296.45 | ₹8,075 | ₹8,166.85 | 1,590 | 1,13,370 |
| 6 Jul 2026 | ₹8,467.15 | ₹8,554.6 | ₹8,400 | ₹8,410 | 1,770 | 0 |
| 7 Jul 2026 | ₹8,565 | ₹8,565 | ₹8,310 | ₹8,310 | 600 | 0 |
| 8 Jul 2026 | ₹7,781 | ₹8,046.25 | ₹6,700 | ₹6,918.2 | 5,400 | 1,12,020 |
| 9 Jul 2026 | ₹7,202.45 | ₹7,561.2 | ₹7,200.05 | ₹7,465 | 3,570 | 0 |
| 10 Jul 2026 | ₹7,903 | ₹8,158 | ₹7,903 | ₹8,158 | 1,620 | 0 |
| 13 Jul 2026 | ₹7,775.05 | ₹8,245 | ₹7,625.05 | ₹8,245 | 2,280 | 1,12,050 |
| 14 Jul 2026 | ₹7,840.05 | ₹7,850.05 | ₹7,400.05 | ₹7,550 | 2,100 | 0 |
| 15 Jul 2026 | ₹8,050 | ₹8,167.45 | ₹7,571.15 | ₹7,571.15 | 1,290 | 0 |
| 16 Jul 2026 | ₹7,725 | ₹7,868.25 | ₹7,588 | ₹7,756.4 | 6,360 | 0 |
| 17 Jul 2026 | ₹7,837.1 | ₹8,517.55 | ₹7,830 | ₹8,517.55 | 10,230 | 97,380 |
| 20 Jul 2026 | ₹7,850 | ₹8,180 | ₹7,650.05 | ₹8,097 | 10,680 | 87,420 |
| 21 Jul 2026 | ₹8,064.15 | ₹8,064.15 | ₹7,915 | ₹7,960 | 4,140 | 0 |
| 22 Jul 2026 | ₹7,651 | ₹7,651 | ₹7,055 | ₹7,196.85 | 19,200 | 0 |
| 23 Jul 2026 | ₹6,914.1 | ₹6,995.05 | ₹6,456.75 | ₹6,679.9 | 29,910 | 59,280 |
| 24 Jul 2026 | ₹6,281 | ₹6,898 | ₹6,150.05 | ₹6,854.35 | 16,260 | 0 |
| 27 Jul 2026 | ₹7,227.2 | ₹7,263 | ₹6,965.2 | ₹7,179.2 | 18,510 | 38,130 |
| 28 Jul 2026 | ₹6,934.1 | ₹7,010 | ₹6,700 | ₹6,763.35 | 12,570 | 0 |