NIFTY BANK 53,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹5,643.45 and a low of ₹3,150. Final close ₹3,760.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹5,590 | ₹5,590 | ₹5,079.75 | ₹5,206.8 | 5,880 | 36,660 |
| 30 Jun 2026 | ₹5,240.05 | ₹5,309.05 | ₹4,887.75 | ₹5,008.4 | 38,850 | 60,630 |
| 1 Jul 2026 | ₹4,930 | ₹5,325 | ₹4,916.9 | ₹5,248.6 | 990 | 60,390 |
| 2 Jul 2026 | ₹5,406.7 | ₹5,630 | ₹5,218.8 | ₹5,355.1 | 750 | 0 |
| 3 Jul 2026 | ₹5,348.05 | ₹5,425 | ₹5,177.8 | ₹5,205 | 510 | 0 |
| 6 Jul 2026 | ₹5,541.9 | ₹5,594.9 | ₹5,455 | ₹5,594.85 | 2,310 | 0 |
| 7 Jul 2026 | ₹5,636 | ₹5,643.45 | ₹5,310.05 | ₹5,310.05 | 990 | 59,970 |
| 8 Jul 2026 | ₹4,879.2 | ₹5,100 | ₹3,810 | ₹4,018 | 9,480 | 62,220 |
| 9 Jul 2026 | ₹4,340 | ₹4,610 | ₹4,250 | ₹4,535.25 | 3,480 | 0 |
| 10 Jul 2026 | ₹4,984 | ₹5,300 | ₹4,984 | ₹5,200 | 1,020 | 0 |
| 13 Jul 2026 | ₹4,800.05 | ₹5,327.45 | ₹4,650 | ₹5,320.05 | 2,790 | 0 |
| 14 Jul 2026 | ₹4,748 | ₹4,748 | ₹4,448 | ₹4,500.15 | 1,320 | 0 |
| 15 Jul 2026 | ₹5,014.95 | ₹5,184 | ₹4,624.2 | ₹4,807.75 | 930 | 0 |
| 16 Jul 2026 | ₹4,917.4 | ₹5,011.05 | ₹4,684.65 | ₹4,800 | 1,170 | 0 |
| 17 Jul 2026 | ₹4,880 | ₹5,542.8 | ₹4,880 | ₹5,542.8 | 3,030 | 0 |
| 20 Jul 2026 | ₹4,940 | ₹5,173.95 | ₹4,700 | ₹5,100 | 1,290 | 0 |
| 21 Jul 2026 | ₹5,150 | ₹5,150 | ₹4,960 | ₹5,009.65 | 2,100 | 0 |
| 22 Jul 2026 | ₹4,622.35 | ₹4,622.35 | ₹4,055 | ₹4,232.25 | 4,770 | 0 |
| 23 Jul 2026 | ₹3,810 | ₹4,001.3 | ₹3,480 | ₹3,670 | 15,900 | 0 |
| 24 Jul 2026 | ₹3,391.6 | ₹3,925 | ₹3,150 | ₹3,833.75 | 5,370 | 50,730 |
| 27 Jul 2026 | ₹4,346.75 | ₹4,346.75 | ₹4,000.25 | ₹4,167.15 | 22,440 | 0 |
| 28 Jul 2026 | ₹4,035.3 | ₹4,050 | ₹3,695 | ₹3,760 | 18,840 | 29,070 |