NIFTY BANK 55,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹3,730 and a low of ₹1,199.95. Final close ₹1,760.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹3,682 | ₹3,708.2 | ₹3,201 | ₹3,330.15 | 34,800 | 93,180 |
| 30 Jun 2026 | ₹3,439.95 | ₹3,439.95 | ₹3,043.8 | ₹3,150.8 | 65,700 | 1,30,500 |
| 1 Jul 2026 | ₹3,150.85 | ₹3,470 | ₹3,050 | ₹3,360.1 | 21,750 | 1,29,570 |
| 2 Jul 2026 | ₹3,499 | ₹3,730 | ₹3,305 | ₹3,394 | 12,900 | 0 |
| 3 Jul 2026 | ₹3,479 | ₹3,550 | ₹3,220 | ₹3,320 | 6,390 | 1,29,060 |
| 6 Jul 2026 | ₹3,462.45 | ₹3,691.3 | ₹3,411.55 | ₹3,530 | 12,210 | 1,29,360 |
| 7 Jul 2026 | ₹3,619.45 | ₹3,681.2 | ₹3,382.05 | ₹3,382.05 | 13,200 | 1,23,660 |
| 8 Jul 2026 | ₹3,256.5 | ₹3,256.5 | ₹2,085 | ₹2,245 | 57,030 | 1,18,380 |
| 9 Jul 2026 | ₹2,348.65 | ₹2,788.9 | ₹2,348.65 | ₹2,652 | 34,710 | 1,09,140 |
| 10 Jul 2026 | ₹2,887.95 | ₹3,394.7 | ₹2,887.95 | ₹3,269.4 | 18,090 | 1,04,250 |
| 13 Jul 2026 | ₹2,871 | ₹3,410 | ₹2,745.6 | ₹3,345.75 | 12,240 | 0 |
| 14 Jul 2026 | ₹2,980.05 | ₹2,990 | ₹2,550 | ₹2,613.35 | 19,380 | 0 |
| 15 Jul 2026 | ₹2,783.95 | ₹3,249 | ₹2,670 | ₹2,942.55 | 15,300 | 0 |
| 16 Jul 2026 | ₹3,042.1 | ₹3,096 | ₹2,685.15 | ₹2,845.05 | 10,350 | 96,450 |
| 17 Jul 2026 | ₹2,900 | ₹3,580.65 | ₹2,900 | ₹3,550.2 | 23,520 | 0 |
| 20 Jul 2026 | ₹3,092.3 | ₹3,232 | ₹2,690 | ₹3,160 | 24,660 | 90,300 |
| 21 Jul 2026 | ₹3,140 | ₹3,280 | ₹2,934.15 | ₹2,974.95 | 16,230 | 81,930 |
| 22 Jul 2026 | ₹2,702 | ₹2,727.05 | ₹2,072.2 | ₹2,204 | 24,720 | 84,330 |
| 23 Jul 2026 | ₹1,855.45 | ₹2,058 | ₹1,498.9 | ₹1,714.15 | 73,980 | 86,700 |
| 24 Jul 2026 | ₹1,365 | ₹1,944 | ₹1,199.95 | ₹1,850.1 | 1,11,630 | 88,980 |
| 27 Jul 2026 | ₹2,200 | ₹2,373.75 | ₹1,962.45 | ₹2,167.3 | 86,400 | 70,350 |
| 28 Jul 2026 | ₹2,023.2 | ₹2,059.55 | ₹1,689.4 | ₹1,760.55 | 32,790 | 56,700 |