NIFTY 50 25,350 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹555.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹528.55 | ₹555.4 | ₹503.8 | ₹524.45 | 14,025 | 53,400 |
| 2 Jul 2025 | ₹539 | ₹548.15 | ₹416.75 | ₹445 | 46,800 | 59,475 |
| 3 Jul 2025 | ₹463.05 | ₹520.55 | ₹412.3 | ₹421.7 | 71,925 | 60,825 |
| 4 Jul 2025 | ₹411.75 | ₹441.15 | ₹358 | ₹436 | 2,02,500 | 67,575 |
| 7 Jul 2025 | ₹396.05 | ₹445 | ₹386.7 | ₹417.9 | 1,06,350 | 59,250 |
| 8 Jul 2025 | ₹393.3 | ₹463.3 | ₹393.3 | ₹455.65 | 55,500 | 57,000 |
| 9 Jul 2025 | ₹438.05 | ₹454.8 | ₹380.95 | ₹395.6 | 83,850 | 60,000 |
| 10 Jul 2025 | ₹389.6 | ₹389.6 | ₹297 | ₹298.9 | 2,09,775 | 1,03,200 |
| 11 Jul 2025 | ₹251 | ₹271.3 | ₹181.7 | ₹182 | 4,68,600 | 1,39,500 |
| 14 Jul 2025 | ₹185 | ₹185 | ₹128.05 | ₹153.35 | 2,74,725 | 1,37,250 |
| 15 Jul 2025 | ₹159.05 | ₹205.8 | ₹141.5 | ₹185 | 3,49,275 | 1,57,575 |
| 16 Jul 2025 | ₹160 | ₹175.5 | ₹128.05 | ₹149 | 3,64,125 | 1,49,550 |
| 17 Jul 2025 | ₹150.1 | ₹155.85 | ₹112.5 | ₹115 | 5,72,025 | 1,60,500 |
| 18 Jul 2025 | ₹116 | ₹116 | ₹65.45 | ₹74.55 | 19,89,450 | 3,05,400 |
| 21 Jul 2025 | ₹71.75 | ₹86.9 | ₹42.55 | ₹77.85 | 34,17,675 | 3,77,175 |
| 22 Jul 2025 | ₹81.75 | ₹92.5 | ₹49.7 | ₹51.65 | 50,54,175 | 4,90,350 |
| 23 Jul 2025 | ₹54.7 | ₹89.9 | ₹51.05 | ₹87 | 60,80,175 | 5,32,350 |
| 24 Jul 2025 | ₹87.95 | ₹93.35 | ₹34.75 | ₹36 | 1,46,33,100 | 11,69,400 |
| 25 Jul 2025 | ₹30.15 | ₹30.15 | ₹13.65 | ₹14.6 | 3,35,04,675 | 22,30,875 |
| 28 Jul 2025 | ₹11.65 | ₹16.8 | ₹6.5 | ₹6.5 | 4,28,37,075 | 24,89,550 |
| 29 Jul 2025 | ₹6.2 | ₹7.6 | ₹3.15 | ₹3.3 | 2,82,92,550 | 23,59,800 |
| 30 Jul 2025 | ₹3.5 | ₹3.5 | ₹1.45 | ₹1.45 | 7,67,30,925 | 32,36,025 |
| 31 Jul 2025 | ₹1.15 | ₹1.7 | ₹0.05 | ₹0.05 | 8,26,53,975 | 23,54,625 |