NIFTY 50 25,400 CE traded across 23 sessions from 24 Jun 2025 to 24 Jul 2025, with a life-high of ₹535.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jun 2025 | ₹319.4 | ₹391.55 | ₹246 | ₹253.65 | 12,225 | 2,400 |
| 25 Jun 2025 | ₹287 | ₹335.9 | ₹287 | ₹319.75 | 6,750 | 4,275 |
| 26 Jun 2025 | ₹315.15 | ₹475 | ₹315.15 | ₹458 | 32,625 | 11,775 |
| 27 Jun 2025 | ₹500.8 | ₹534.35 | ₹474.2 | ₹530.4 | 8,850 | 12,825 |
| 30 Jun 2025 | ₹524.25 | ₹535.4 | ₹418 | ₹435.75 | 21,225 | 9,300 |
| 1 Jul 2025 | ₹438.9 | ₹470 | ₹418.6 | ₹437.05 | 11,775 | 10,350 |
| 2 Jul 2025 | ₹455.95 | ₹462 | ₹326.75 | ₹354.25 | 65,625 | 44,175 |
| 3 Jul 2025 | ₹370.7 | ₹425.45 | ₹325.4 | ₹328.15 | 1,00,125 | 41,325 |
| 4 Jul 2025 | ₹336.1 | ₹351.1 | ₹269 | ₹342.1 | 4,08,150 | 2,09,325 |
| 7 Jul 2025 | ₹361.45 | ₹361.45 | ₹291.55 | ₹321.85 | 1,22,850 | 2,29,650 |
| 8 Jul 2025 | ₹301 | ₹361.7 | ₹296.8 | ₹356 | 1,41,450 | 2,23,950 |
| 9 Jul 2025 | ₹341 | ₹354.65 | ₹285.35 | ₹295 | 3,27,000 | 2,51,475 |
| 10 Jul 2025 | ₹295.9 | ₹295.9 | ₹204.05 | ₹204.6 | 7,79,475 | 4,05,075 |
| 11 Jul 2025 | ₹160.7 | ₹182.65 | ₹106.65 | ₹106.65 | 22,92,675 | 5,13,000 |
| 14 Jul 2025 | ₹100.85 | ₹103.75 | ₹63.1 | ₹81.85 | 29,31,675 | 6,92,925 |
| 15 Jul 2025 | ₹84.2 | ₹119.2 | ₹68.4 | ₹95.5 | 49,33,650 | 8,50,275 |
| 16 Jul 2025 | ₹79.65 | ₹87.75 | ₹54.15 | ₹68.55 | 1,10,91,300 | 15,46,425 |
| 17 Jul 2025 | ₹74.75 | ₹79.1 | ₹40.9 | ₹42.3 | 1,94,27,475 | 34,27,425 |
| 18 Jul 2025 | ₹47 | ₹47 | ₹19.6 | ₹23.3 | 6,73,35,825 | 47,74,650 |
| 21 Jul 2025 | ₹25.95 | ₹26.75 | ₹10.05 | ₹16.3 | 8,32,93,125 | 51,24,600 |
| 22 Jul 2025 | ₹20.25 | ₹22.75 | ₹5 | ₹5.15 | 8,38,72,725 | 75,36,375 |
| 23 Jul 2025 | ₹7.15 | ₹9.25 | ₹4.35 | ₹8.4 | 19,34,17,350 | 73,64,325 |
| 24 Jul 2025 | ₹5.75 | ₹6.9 | ₹0.05 | ₹0.05 | 21,78,36,525 | 56,20,575 |