NIFTY BANK 52,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹6,644.1 and a low of ₹4,186.4. Final close ₹4,780.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹6,406.1 | ₹6,510 | ₹6,030 | ₹6,150 | 9,600 | 24,990 |
| 30 Jun 2026 | ₹6,045.2 | ₹6,153.55 | ₹5,852.05 | ₹5,976 | 17,280 | 38,850 |
| 1 Jul 2026 | ₹6,000.55 | ₹6,327.45 | ₹5,829.9 | ₹6,249.8 | 4,140 | 41,040 |
| 2 Jul 2026 | ₹6,387.65 | ₹6,644.1 | ₹6,200 | ₹6,300 | 1,590 | 0 |
| 3 Jul 2026 | ₹6,401 | ₹6,401 | ₹6,108.1 | ₹6,190 | 3,330 | 0 |
| 6 Jul 2026 | ₹6,459.85 | ₹6,605 | ₹6,421 | ₹6,476.4 | 270 | 0 |
| 7 Jul 2026 | ₹6,593.65 | ₹6,627.35 | ₹6,365.2 | ₹6,389.1 | 540 | 0 |
| 8 Jul 2026 | ₹6,011 | ₹6,100 | ₹4,800 | ₹4,997.55 | 7,290 | 35,310 |
| 9 Jul 2026 | ₹5,400 | ₹5,604.7 | ₹5,335 | ₹5,511.4 | 1,350 | 0 |
| 10 Jul 2026 | ₹6,162.7 | ₹6,245.35 | ₹5,990 | ₹6,222 | 600 | 0 |
| 13 Jul 2026 | ₹5,673.55 | ₹6,332 | ₹5,650 | ₹6,270 | 840 | 0 |
| 14 Jul 2026 | ₹5,835.55 | ₹5,835.55 | ₹5,420 | ₹5,503.75 | 870 | 0 |
| 15 Jul 2026 | ₹5,999.9 | ₹6,158.05 | ₹5,575 | ₹5,871.85 | 4,770 | 0 |
| 16 Jul 2026 | ₹5,871.85 | ₹5,871.85 | ₹5,730 | ₹5,730 | 240 | 0 |
| 17 Jul 2026 | ₹5,935 | ₹6,510.2 | ₹5,935 | ₹6,510 | 1,590 | 29,670 |
| 20 Jul 2026 | ₹5,826.05 | ₹6,125.8 | ₹5,690 | ₹6,125.8 | 840 | 0 |
| 21 Jul 2026 | ₹6,050 | ₹6,050 | ₹5,932 | ₹5,945 | 210 | 0 |
| 22 Jul 2026 | ₹5,550 | ₹5,550 | ₹5,085 | ₹5,235 | 5,850 | 0 |
| 23 Jul 2026 | ₹5,000 | ₹5,000 | ₹4,475 | ₹4,687.9 | 3,390 | 0 |
| 24 Jul 2026 | ₹4,357.9 | ₹4,892.6 | ₹4,186.4 | ₹4,842 | 10,890 | 14,460 |
| 27 Jul 2026 | ₹5,350 | ₹5,350 | ₹5,006.2 | ₹5,195.2 | 9,210 | 8,040 |
| 28 Jul 2026 | ₹4,956.8 | ₹5,013.3 | ₹4,698.05 | ₹4,780 | 4,920 | 0 |