NIFTY BANK 54,500 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹4,200.55 and a low of ₹1,675.6. Final close ₹2,268.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹3,950 | ₹4,145 | ₹3,659.75 | ₹3,816.6 | 2,520 | 17,190 |
| 30 Jun 2026 | ₹3,796.2 | ₹3,822 | ₹3,490.65 | ₹3,594.6 | 3,690 | 18,420 |
| 1 Jul 2026 | ₹3,610.55 | ₹3,900 | ₹3,604.4 | ₹3,860.85 | 3,360 | 18,450 |
| 2 Jul 2026 | ₹4,041.5 | ₹4,200.55 | ₹3,890 | ₹3,890 | 300 | 0 |
| 3 Jul 2026 | ₹3,980.25 | ₹3,980.25 | ₹3,705.55 | ₹3,774.55 | 1,440 | 0 |
| 6 Jul 2026 | ₹4,040.05 | ₹4,172.65 | ₹4,039.9 | ₹4,044.05 | 690 | 0 |
| 7 Jul 2026 | ₹4,091.1 | ₹4,106.55 | ₹3,843.05 | ₹3,853.25 | 1,050 | 0 |
| 8 Jul 2026 | ₹3,388.3 | ₹3,700 | ₹2,470.6 | ₹2,665 | 1,860 | 0 |
| 9 Jul 2026 | ₹3,010 | ₹3,200 | ₹2,872.85 | ₹3,123.95 | 1,080 | 15,210 |
| 10 Jul 2026 | ₹3,530 | ₹3,796.85 | ₹3,521 | ₹3,796.85 | 990 | 0 |
| 13 Jul 2026 | ₹3,306.45 | ₹3,823.35 | ₹3,233 | ₹3,823.35 | 600 | 0 |
| 14 Jul 2026 | ₹3,343.05 | ₹3,398.2 | ₹3,030 | ₹3,099.35 | 630 | 14,460 |
| 15 Jul 2026 | ₹3,397 | ₹3,710 | ₹3,106.1 | ₹3,312.2 | 1,380 | 0 |
| 16 Jul 2026 | ₹3,420.3 | ₹3,420.3 | ₹3,155 | ₹3,335 | 630 | 0 |
| 17 Jul 2026 | ₹3,455 | ₹4,050.2 | ₹3,451 | ₹4,026.4 | 960 | 0 |
| 20 Jul 2026 | ₹3,400 | ₹3,710.95 | ₹3,200 | ₹3,653.45 | 2,580 | 13,230 |
| 21 Jul 2026 | ₹3,571 | ₹3,606 | ₹3,493.25 | ₹3,493.7 | 1,410 | 0 |
| 22 Jul 2026 | ₹3,003.25 | ₹3,003.25 | ₹2,583.55 | ₹2,583.55 | 2,370 | 0 |
| 23 Jul 2026 | ₹2,350 | ₹2,500 | ₹1,982.8 | ₹2,197.55 | 6,420 | 0 |
| 24 Jul 2026 | ₹1,800 | ₹2,402.25 | ₹1,675.6 | ₹2,331 | 43,800 | 0 |
| 27 Jul 2026 | ₹2,810 | ₹2,810 | ₹2,541 | ₹2,680 | 10,470 | 11,580 |
| 28 Jul 2026 | ₹2,461.95 | ₹2,519.9 | ₹2,202 | ₹2,268.25 | 2,460 | 10,980 |