NIFTY BANK 54,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹4,650 and a low of ₹2,175.65. Final close ₹2,758.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹4,341 | ₹4,621.6 | ₹4,117.9 | ₹4,260 | 18,900 | 68,280 |
| 30 Jun 2026 | ₹4,258.75 | ₹4,307.8 | ₹3,958.95 | ₹4,048.4 | 29,040 | 86,460 |
| 1 Jul 2026 | ₹4,079.15 | ₹4,400 | ₹3,935.5 | ₹4,300.05 | 8,970 | 89,490 |
| 2 Jul 2026 | ₹4,491.25 | ₹4,650 | ₹4,261 | ₹4,345.75 | 3,450 | 0 |
| 3 Jul 2026 | ₹4,448.25 | ₹4,465.95 | ₹4,188.2 | ₹4,243.65 | 1,590 | 87,810 |
| 6 Jul 2026 | ₹4,495 | ₹4,630.45 | ₹4,460 | ₹4,515 | 2,010 | 0 |
| 7 Jul 2026 | ₹4,575 | ₹4,635.6 | ₹4,363.3 | ₹4,363.3 | 1,800 | 0 |
| 8 Jul 2026 | ₹4,042.8 | ₹4,210 | ₹2,897.5 | ₹3,090 | 7,170 | 0 |
| 9 Jul 2026 | ₹3,250.95 | ₹3,650 | ₹3,250.95 | ₹3,555.75 | 8,040 | 0 |
| 10 Jul 2026 | ₹3,857.3 | ₹4,350 | ₹3,853.4 | ₹4,227.15 | 10,710 | 0 |
| 13 Jul 2026 | ₹3,929.25 | ₹4,382.95 | ₹3,664.85 | ₹4,306.1 | 16,860 | 0 |
| 14 Jul 2026 | ₹3,888.7 | ₹3,930 | ₹3,500 | ₹3,560 | 14,190 | 66,690 |
| 15 Jul 2026 | ₹4,040.05 | ₹4,240.15 | ₹3,650 | ₹3,865 | 15,090 | 64,080 |
| 16 Jul 2026 | ₹3,910 | ₹3,965 | ₹3,649 | ₹3,800 | 6,630 | 0 |
| 17 Jul 2026 | ₹3,900 | ₹4,553.1 | ₹3,900 | ₹4,550 | 7,170 | 53,220 |
| 20 Jul 2026 | ₹4,148.85 | ₹4,204.4 | ₹3,700 | ₹4,132 | 8,820 | 0 |
| 21 Jul 2026 | ₹4,152 | ₹4,152 | ₹3,927.25 | ₹3,927.25 | 3,000 | 0 |
| 22 Jul 2026 | ₹3,627.4 | ₹3,627.4 | ₹3,072 | ₹3,223 | 7,140 | 0 |
| 23 Jul 2026 | ₹2,800 | ₹2,958.6 | ₹2,486.15 | ₹2,662.65 | 5,700 | 44,220 |
| 24 Jul 2026 | ₹2,285.25 | ₹2,944.75 | ₹2,175.65 | ₹2,843.05 | 17,250 | 37,590 |
| 27 Jul 2026 | ₹3,334.7 | ₹3,361.45 | ₹3,008.9 | ₹3,178.1 | 12,660 | 0 |
| 28 Jul 2026 | ₹3,075 | ₹3,075 | ₹2,651.05 | ₹2,758.75 | 21,180 | 18,930 |