NIFTY 50 24,200 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹1,510 and a low of ₹428.15. Final close ₹568.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹1,474.9 | ₹1,475 | ₹1,470 | ₹1,475 | 1,350 | 41,025 |
| 2 Jul 2025 | ₹1,510 | ₹1,510 | ₹1,319 | ₹1,366.25 | 2,475 | 41,250 |
| 3 Jul 2025 | ₹1,429.9 | ₹1,471.65 | ₹1,330 | ₹1,336 | 2,250 | 41,700 |
| 4 Jul 2025 | ₹1,339.95 | ₹1,345 | ₹1,254.75 | ₹1,298.7 | 2,100 | 40,875 |
| 7 Jul 2025 | ₹1,350 | ₹1,360 | ₹1,336.45 | ₹1,336.45 | 675 | 40,875 |
| 8 Jul 2025 | ₹1,375 | ₹1,375 | ₹1,375 | ₹1,375 | 75 | 40,875 |
| 9 Jul 2025 | ₹1,379.45 | ₹1,430 | ₹1,379.45 | ₹1,399.65 | 825 | 41,325 |
| 10 Jul 2025 | ₹1,318 | ₹1,318 | ₹1,225 | ₹1,225 | 1,800 | 40,800 |
| 11 Jul 2025 | ₹1,174.1 | ₹1,190 | ₹1,043.2 | ₹1,045.7 | 11,475 | 44,325 |
| 14 Jul 2025 | ₹989.5 | ₹1,017.55 | ₹910 | ₹994.1 | 28,125 | 49,950 |
| 15 Jul 2025 | ₹1,017.3 | ₹1,107.8 | ₹986 | ₹1,102.3 | 5,100 | 52,650 |
| 16 Jul 2025 | ₹1,011 | ₹1,095.6 | ₹990.5 | ₹1,059.85 | 7,500 | 52,575 |
| 17 Jul 2025 | ₹1,059 | ₹1,059 | ₹985.25 | ₹985.25 | 7,050 | 56,250 |
| 18 Jul 2025 | ₹970.05 | ₹970.05 | ₹819.8 | ₹851.2 | 26,700 | 39,300 |
| 21 Jul 2025 | ₹820 | ₹938.9 | ₹748.15 | ₹938.9 | 9,075 | 41,025 |
| 22 Jul 2025 | ₹980 | ₹985.95 | ₹890 | ₹912 | 6,825 | 39,000 |
| 23 Jul 2025 | ₹957 | ₹1,061 | ₹924.95 | ₹1,055 | 13,425 | 45,075 |
| 24 Jul 2025 | ₹1,060 | ₹1,060 | ₹871.5 | ₹895 | 3,825 | 44,400 |
| 25 Jul 2025 | ₹796.05 | ₹825 | ₹644.7 | ₹662.15 | 48,600 | 44,925 |
| 28 Jul 2025 | ₹593.7 | ₹725.6 | ₹483.65 | ₹518 | 1,35,975 | 50,850 |
| 29 Jul 2025 | ₹463 | ₹659.95 | ₹448 | ₹650 | 2,54,925 | 46,125 |
| 30 Jul 2025 | ₹639.9 | ₹714 | ₹599.2 | ₹661.5 | 53,100 | 36,450 |
| 31 Jul 2025 | ₹504.6 | ₹763 | ₹428.15 | ₹568 | 2,09,325 | 45,075 |