NIFTY 50 23,900 CE traded across 20 sessions from 2 Jul 2025 to 31 Jul 2025, with a life-high of ₹1,760 and a low of ₹738.2. Final close ₹868.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Jul 2025 | ₹1,760 | ₹1,760 | ₹1,597.5 | ₹1,676.55 | 3,675 | 31,575 |
| 3 Jul 2025 | ₹1,650 | ₹1,650 | ₹1,650 | ₹1,650 | 75 | 30,975 |
| 4 Jul 2025 | ₹1,610 | ₹1,610 | ₹1,610 | ₹1,610 | 75 | 31,050 |
| 7 Jul 2025 | ₹1,640 | ₹1,640 | ₹1,640 | ₹1,640 | 75 | 31,125 |
| 9 Jul 2025 | ₹1,705 | ₹1,740 | ₹1,705 | ₹1,707.65 | 1,725 | 32,700 |
| 10 Jul 2025 | ₹1,596.9 | ₹1,605.5 | ₹1,557.8 | ₹1,557.8 | 2,250 | 34,950 |
| 14 Jul 2025 | ₹1,236.5 | ₹1,287.35 | ₹1,191.35 | ₹1,275 | 6,825 | 38,700 |
| 15 Jul 2025 | ₹1,277.7 | ₹1,325.65 | ₹1,277.7 | ₹1,325.65 | 150 | 38,775 |
| 16 Jul 2025 | ₹1,290 | ₹1,384.8 | ₹1,290 | ₹1,376 | 1,275 | 38,775 |
| 17 Jul 2025 | ₹1,325.4 | ₹1,325.4 | ₹1,325.4 | ₹1,325.4 | 75 | 38,850 |
| 18 Jul 2025 | ₹1,185 | ₹1,185 | ₹1,104 | ₹1,144 | 9,375 | 33,075 |
| 21 Jul 2025 | ₹1,110.95 | ₹1,237.8 | ₹1,040 | ₹1,237.65 | 15,825 | 43,725 |
| 22 Jul 2025 | ₹1,250 | ₹1,250 | ₹1,184 | ₹1,196.85 | 975 | 44,700 |
| 23 Jul 2025 | ₹1,227.3 | ₹1,341.9 | ₹1,227.3 | ₹1,337.5 | 1,425 | 45,375 |
| 24 Jul 2025 | ₹1,320.5 | ₹1,329.7 | ₹1,185 | ₹1,185 | 1,500 | 46,125 |
| 25 Jul 2025 | ₹1,036.15 | ₹1,087.95 | ₹944.3 | ₹954.3 | 47,100 | 35,775 |
| 28 Jul 2025 | ₹870 | ₹1,020 | ₹784.35 | ₹811.1 | 13,500 | 32,400 |
| 29 Jul 2025 | ₹787.95 | ₹950.35 | ₹753 | ₹950.35 | 18,225 | 24,825 |
| 30 Jul 2025 | ₹935.75 | ₹1,008.4 | ₹920.2 | ₹971.4 | 20,700 | 14,475 |
| 31 Jul 2025 | ₹770.3 | ₹1,069.6 | ₹738.2 | ₹868.9 | 25,125 | 15,375 |