NIFTY 50 25,150 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹700.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹669.3 | ₹700.65 | ₹640.05 | ₹667.2 | 4,800 | 50,550 |
| 2 Jul 2025 | ₹689 | ₹689.5 | ₹550.4 | ₹581.8 | 11,925 | 48,600 |
| 3 Jul 2025 | ₹596.5 | ₹658 | ₹541.85 | ₹548.5 | 18,525 | 47,925 |
| 4 Jul 2025 | ₹548.5 | ₹569.7 | ₹479.05 | ₹568.45 | 11,925 | 44,400 |
| 7 Jul 2025 | ₹526.05 | ₹569.5 | ₹518.1 | ₹553.4 | 13,575 | 38,625 |
| 8 Jul 2025 | ₹525.3 | ₹608.1 | ₹525.3 | ₹597.6 | 21,600 | 41,175 |
| 9 Jul 2025 | ₹580.75 | ₹598.7 | ₹518.45 | ₹539.35 | 26,175 | 40,650 |
| 10 Jul 2025 | ₹527.55 | ₹527.55 | ₹422 | ₹424.5 | 12,825 | 42,675 |
| 11 Jul 2025 | ₹358.45 | ₹385.2 | ₹283.1 | ₹287.85 | 3,16,425 | 85,875 |
| 14 Jul 2025 | ₹292.35 | ₹292.35 | ₹207.2 | ₹245.35 | 4,61,100 | 1,34,025 |
| 15 Jul 2025 | ₹259.1 | ₹317.6 | ₹232.15 | ₹292.25 | 5,03,625 | 1,24,950 |
| 16 Jul 2025 | ₹252.25 | ₹285.45 | ₹219.65 | ₹254.35 | 7,04,100 | 1,41,600 |
| 17 Jul 2025 | ₹252.1 | ₹262.45 | ₹201.95 | ₹206 | 7,30,125 | 2,42,325 |
| 18 Jul 2025 | ₹207.8 | ₹211.1 | ₹122.65 | ₹136.15 | 12,57,300 | 3,02,625 |
| 21 Jul 2025 | ₹133.35 | ₹164.7 | ₹85.05 | ₹155.2 | 21,31,575 | 3,47,850 |
| 22 Jul 2025 | ₹165.05 | ₹184.7 | ₹112.95 | ₹116.7 | 41,15,850 | 5,73,150 |
| 23 Jul 2025 | ₹134.95 | ₹194.95 | ₹122.65 | ₹189.9 | 93,70,875 | 6,33,450 |
| 24 Jul 2025 | ₹191.35 | ₹196.05 | ₹92.7 | ₹93.6 | 1,77,10,425 | 22,55,100 |
| 25 Jul 2025 | ₹76.05 | ₹76.05 | ₹31.2 | ₹33 | 5,68,73,475 | 38,01,375 |
| 28 Jul 2025 | ₹23.05 | ₹42.85 | ₹14.55 | ₹15 | 6,09,02,700 | 42,11,250 |
| 29 Jul 2025 | ₹13.8 | ₹16.9 | ₹9.2 | ₹11.2 | 5,89,96,800 | 44,53,425 |
| 30 Jul 2025 | ₹12.15 | ₹13.7 | ₹5.5 | ₹5.5 | 14,86,54,350 | 44,10,075 |
| 31 Jul 2025 | ₹3.7 | ₹3.85 | ₹0.05 | ₹0.05 | 30,51,28,950 | 26,51,025 |