NIFTY 50 25,000 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹816.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹779.1 | ₹816.85 | ₹747.5 | ₹774.6 | 4,06,350 | 32,12,100 |
| 2 Jul 2025 | ₹788 | ₹815 | ₹647.2 | ₹685.55 | 8,01,600 | 31,45,575 |
| 3 Jul 2025 | ₹710.35 | ₹781.8 | ₹644 | ₹652.95 | 8,14,875 | 31,11,825 |
| 4 Jul 2025 | ₹669 | ₹690 | ₹580.55 | ₹687.9 | 7,63,200 | 31,19,325 |
| 7 Jul 2025 | ₹677.9 | ₹695.45 | ₹621.4 | ₹663.35 | 3,46,800 | 30,81,075 |
| 8 Jul 2025 | ₹641.95 | ₹725 | ₹635 | ₹710.25 | 4,95,900 | 30,33,300 |
| 9 Jul 2025 | ₹699 | ₹726.7 | ₹628.5 | ₹645 | 6,21,600 | 29,49,000 |
| 10 Jul 2025 | ₹650.5 | ₹650.5 | ₹528.2 | ₹531 | 8,19,750 | 29,79,375 |
| 11 Jul 2025 | ₹414 | ₹498.05 | ₹375 | ₹375.85 | 24,03,825 | 33,17,775 |
| 14 Jul 2025 | ₹375.85 | ₹375.85 | ₹285.5 | ₹331.2 | 42,41,775 | 36,62,100 |
| 15 Jul 2025 | ₹331 | ₹419.35 | ₹318.35 | ₹393 | 26,69,175 | 33,92,250 |
| 16 Jul 2025 | ₹374.35 | ₹389 | ₹307.7 | ₹348 | 27,54,675 | 30,73,575 |
| 17 Jul 2025 | ₹366.4 | ₹366.4 | ₹290.5 | ₹297.6 | 27,25,200 | 30,47,550 |
| 18 Jul 2025 | ₹299.55 | ₹299.55 | ₹188.35 | ₹208 | 93,78,300 | 39,18,075 |
| 21 Jul 2025 | ₹203.85 | ₹249.7 | ₹139.55 | ₹242.05 | 1,17,27,900 | 41,29,050 |
| 22 Jul 2025 | ₹262.25 | ₹280.7 | ₹191.25 | ₹198.45 | 70,90,125 | 39,74,025 |
| 23 Jul 2025 | ₹250 | ₹305.6 | ₹208.15 | ₹298.05 | 69,30,150 | 35,24,100 |
| 24 Jul 2025 | ₹308 | ₹315.7 | ₹165.25 | ₹172.9 | 1,99,79,175 | 51,92,700 |
| 25 Jul 2025 | ₹148.2 | ₹151 | ₹59.5 | ₹62.15 | 20,81,11,200 | 1,50,42,975 |
| 28 Jul 2025 | ₹54.2 | ₹85 | ₹26.55 | ₹27.85 | 21,60,06,900 | 1,62,05,175 |
| 29 Jul 2025 | ₹24.75 | ₹36.4 | ₹17 | ₹29.5 | 14,48,61,525 | 1,49,23,875 |
| 30 Jul 2025 | ₹29 | ₹39.4 | ₹15.7 | ₹18.85 | 37,57,50,825 | 1,57,57,500 |
| 31 Jul 2025 | ₹9.3 | ₹28.95 | ₹0.05 | ₹0.05 | 1,20,39,82,575 | 93,05,475 |