NIFTY BANK 53,500 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹5,150 and a low of ₹2,743.65. Final close ₹3,270.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹4,933 | ₹5,077.6 | ₹4,588 | ₹4,782.8 | 1,290 | 8,790 |
| 30 Jun 2026 | ₹4,739.85 | ₹4,770.6 | ₹4,440.35 | ₹4,518.2 | 5,310 | 12,150 |
| 1 Jul 2026 | ₹4,560.6 | ₹4,850 | ₹4,501 | ₹4,825.55 | 330 | 12,150 |
| 2 Jul 2026 | ₹4,896.45 | ₹5,150 | ₹4,896.45 | ₹5,129.6 | 150 | 0 |
| 3 Jul 2026 | ₹4,727.45 | ₹4,727.45 | ₹4,720 | ₹4,720 | 30 | 0 |
| 6 Jul 2026 | ₹5,099 | ₹5,115 | ₹5,099 | ₹5,105.1 | 120 | 0 |
| 7 Jul 2026 | ₹4,900 | ₹4,900 | ₹4,900 | ₹4,900 | 0 | 0 |
| 8 Jul 2026 | ₹4,396.6 | ₹4,599 | ₹3,400 | ₹3,567.6 | 690 | 12,420 |
| 9 Jul 2026 | ₹3,860 | ₹4,118.2 | ₹3,860 | ₹4,097.7 | 1,140 | 0 |
| 10 Jul 2026 | ₹4,499 | ₹4,727.5 | ₹4,499 | ₹4,708.3 | 570 | 12,090 |
| 13 Jul 2026 | ₹4,171.25 | ₹4,830.9 | ₹4,132.4 | ₹4,772.7 | 390 | 0 |
| 14 Jul 2026 | ₹4,409.85 | ₹4,409.85 | ₹4,077 | ₹4,077 | 120 | 0 |
| 15 Jul 2026 | ₹4,603.05 | ₹4,660 | ₹4,603.05 | ₹4,660 | 60 | 0 |
| 16 Jul 2026 | ₹4,366 | ₹4,366 | ₹4,191.9 | ₹4,191.9 | 570 | 0 |
| 17 Jul 2026 | ₹4,468.8 | ₹4,999 | ₹4,468.8 | ₹4,999 | 1,230 | 0 |
| 20 Jul 2026 | ₹4,200 | ₹4,618.75 | ₹4,165 | ₹4,618.75 | 360 | 10,590 |
| 21 Jul 2026 | ₹4,599 | ₹4,599 | ₹4,435 | ₹4,454.4 | 180 | 0 |
| 22 Jul 2026 | ₹3,870 | ₹3,933 | ₹3,599.6 | ₹3,625 | 630 | 0 |
| 23 Jul 2026 | ₹3,025 | ₹3,199 | ₹3,025 | ₹3,199 | 120 | 0 |
| 24 Jul 2026 | ₹2,743.65 | ₹3,366.95 | ₹2,743.65 | ₹3,282 | 690 | 0 |
| 27 Jul 2026 | ₹3,701 | ₹3,701 | ₹3,501 | ₹3,670 | 1,350 | 0 |
| 28 Jul 2026 | ₹3,606.75 | ₹3,606.75 | ₹3,262 | ₹3,270.9 | 7,020 | 0 |