NIFTY 50 25,850 CE traded across 23 sessions from 24 Jun 2025 to 24 Jul 2025, with a life-high of ₹276.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jun 2025 | ₹172.5 | ₹183.75 | ₹112.7 | ₹117.6 | 9,750 | 1,800 |
| 25 Jun 2025 | ₹126.1 | ₹150.9 | ₹126.1 | ₹143.8 | 3,300 | 3,375 |
| 26 Jun 2025 | ₹136.8 | ₹229 | ₹136.8 | ₹216.2 | 6,075 | 2,250 |
| 27 Jun 2025 | ₹256.7 | ₹276.75 | ₹235 | ₹258.2 | 3,150 | 2,025 |
| 30 Jun 2025 | ₹260.7 | ₹260.7 | ₹202.4 | ₹208.95 | 1,425 | 2,700 |
| 1 Jul 2025 | ₹198.55 | ₹225 | ₹194.8 | ₹202.7 | 6,750 | 5,025 |
| 2 Jul 2025 | ₹211.65 | ₹211.65 | ₹142.2 | ₹153 | 12,075 | 8,325 |
| 3 Jul 2025 | ₹158.05 | ₹189.2 | ₹130.05 | ₹130.05 | 27,900 | 6,075 |
| 4 Jul 2025 | ₹131.6 | ₹138.35 | ₹101.3 | ₹137.65 | 26,625 | 11,700 |
| 7 Jul 2025 | ₹93.75 | ₹133.2 | ₹93.7 | ₹121.4 | 12,450 | 14,550 |
| 8 Jul 2025 | ₹107.95 | ₹135.4 | ₹101.25 | ₹130 | 15,825 | 21,750 |
| 9 Jul 2025 | ₹120.5 | ₹122.05 | ₹90.95 | ₹94.7 | 46,125 | 26,100 |
| 10 Jul 2025 | ₹91.45 | ₹91.45 | ₹49.45 | ₹51.1 | 1,49,325 | 58,725 |
| 11 Jul 2025 | ₹55.95 | ₹55.95 | ₹24.6 | ₹25.25 | 6,75,075 | 1,37,550 |
| 14 Jul 2025 | ₹20.75 | ₹21.65 | ₹13.55 | ₹16.25 | 8,06,925 | 2,47,050 |
| 15 Jul 2025 | ₹15.65 | ₹22.2 | ₹11.65 | ₹14.45 | 8,21,325 | 1,99,200 |
| 16 Jul 2025 | ₹13.8 | ₹13.8 | ₹7.55 | ₹8.4 | 17,23,125 | 4,26,150 |
| 17 Jul 2025 | ₹8.3 | ₹8.6 | ₹4.5 | ₹4.95 | 30,77,325 | 6,82,050 |
| 18 Jul 2025 | ₹5.1 | ₹5.1 | ₹3.15 | ₹3.4 | 1,62,79,125 | 13,32,225 |
| 21 Jul 2025 | ₹3.4 | ₹3.4 | ₹1.6 | ₹1.6 | 2,32,07,400 | 13,36,425 |
| 22 Jul 2025 | ₹1.7 | ₹1.85 | ₹0.85 | ₹0.95 | 1,12,97,550 | 15,27,675 |
| 23 Jul 2025 | ₹1 | ₹1 | ₹0.6 | ₹0.6 | 88,37,775 | 13,17,600 |
| 24 Jul 2025 | ₹0.6 | ₹1.3 | ₹0.05 | ₹0.05 | 3,41,28,225 | 17,04,525 |