NIFTY 50 26,000 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹165 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹78.25 | ₹78.25 | ₹54.9 | ₹55.8 | 20,625 | 6,525 |
| 18 Jun 2025 | ₹59.5 | ₹66.95 | ₹45.05 | ₹45.9 | 39,375 | 17,400 |
| 19 Jun 2025 | ₹48.15 | ₹48.15 | ₹31.1 | ₹38.9 | 56,025 | 31,200 |
| 20 Jun 2025 | ₹42.55 | ₹65.6 | ₹36.05 | ₹62.95 | 92,400 | 43,275 |
| 23 Jun 2025 | ₹45.65 | ₹58.4 | ₹35 | ₹43 | 1,23,675 | 58,500 |
| 24 Jun 2025 | ₹54 | ₹99.65 | ₹52 | ₹54.6 | 2,57,250 | 75,900 |
| 25 Jun 2025 | ₹60 | ₹73.55 | ₹50.65 | ₹69.8 | 1,46,025 | 86,925 |
| 26 Jun 2025 | ₹71.15 | ₹129.95 | ₹70.1 | ₹120 | 3,86,325 | 1,51,800 |
| 27 Jun 2025 | ₹129.3 | ₹160 | ₹125 | ₹146 | 3,15,225 | 1,74,375 |
| 30 Jun 2025 | ₹165 | ₹165 | ₹101.3 | ₹109 | 4,67,475 | 2,76,000 |
| 1 Jul 2025 | ₹110.7 | ₹122.2 | ₹94.65 | ₹100.85 | 4,20,450 | 3,35,700 |
| 2 Jul 2025 | ₹100.35 | ₹108.85 | ₹58.95 | ₹66.6 | 12,79,350 | 4,61,400 |
| 3 Jul 2025 | ₹72.75 | ₹85.3 | ₹47.85 | ₹48.9 | 20,92,425 | 7,92,750 |
| 4 Jul 2025 | ₹56.7 | ₹56.9 | ₹32 | ₹46.45 | 46,29,825 | 10,42,575 |
| 7 Jul 2025 | ₹40 | ₹47.25 | ₹31.2 | ₹38.2 | 43,13,025 | 12,54,150 |
| 8 Jul 2025 | ₹34.6 | ₹40.4 | ₹24.8 | ₹39 | 73,96,275 | 20,07,000 |
| 9 Jul 2025 | ₹36.85 | ₹40 | ₹20.9 | ₹22 | 1,27,71,450 | 27,93,375 |
| 10 Jul 2025 | ₹22.75 | ₹24 | ₹7.25 | ₹7.5 | 1,97,38,725 | 50,82,075 |
| 11 Jul 2025 | ₹6.3 | ₹6.65 | ₹3.6 | ₹3.65 | 5,59,72,950 | 1,04,80,050 |
| 14 Jul 2025 | ₹3.45 | ₹3.45 | ₹2.2 | ₹2.45 | 6,44,32,275 | 1,13,46,150 |
| 15 Jul 2025 | ₹2.4 | ₹2.4 | ₹0.95 | ₹1 | 7,49,73,600 | 1,21,78,350 |
| 16 Jul 2025 | ₹0.9 | ₹1.05 | ₹0.5 | ₹0.5 | 7,20,11,250 | 93,49,200 |
| 17 Jul 2025 | ₹0.45 | ₹1.05 | ₹0.05 | ₹0.05 | 9,78,45,000 | 1,13,10,900 |