NIFTY 50 25,400 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹527 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹495 | ₹527 | ₹469 | ₹491.4 | 3,66,600 | 8,85,600 |
| 2 Jul 2025 | ₹504 | ₹520 | ₹385 | ₹416.25 | 11,50,350 | 9,42,075 |
| 3 Jul 2025 | ₹434 | ₹490.55 | ₹380 | ₹380 | 14,08,425 | 10,39,650 |
| 4 Jul 2025 | ₹410 | ₹413 | ₹330.05 | ₹402.75 | 17,86,725 | 10,53,750 |
| 7 Jul 2025 | ₹424 | ₹424 | ₹356.6 | ₹388.5 | 11,02,425 | 9,59,700 |
| 8 Jul 2025 | ₹361.1 | ₹430.25 | ₹360.95 | ₹420.6 | 14,53,875 | 8,03,250 |
| 9 Jul 2025 | ₹420 | ₹423.65 | ₹351 | ₹360.1 | 11,09,025 | 8,62,800 |
| 10 Jul 2025 | ₹377.85 | ₹380.3 | ₹268.15 | ₹270.55 | 27,64,050 | 12,04,275 |
| 11 Jul 2025 | ₹263.65 | ₹263.65 | ₹162.6 | ₹162.6 | 26,64,750 | 14,82,600 |
| 14 Jul 2025 | ₹157.05 | ₹164 | ₹111.75 | ₹135 | 23,28,600 | 13,10,775 |
| 15 Jul 2025 | ₹137.1 | ₹184 | ₹123.5 | ₹157.2 | 18,93,450 | 12,88,875 |
| 16 Jul 2025 | ₹147.55 | ₹152.25 | ₹110.3 | ₹129 | 20,29,650 | 13,62,600 |
| 17 Jul 2025 | ₹131.45 | ₹135.45 | ₹95.2 | ₹95.2 | 23,11,050 | 14,89,500 |
| 18 Jul 2025 | ₹90 | ₹97 | ₹55.4 | ₹62.05 | 49,84,650 | 19,60,575 |
| 21 Jul 2025 | ₹57.05 | ₹73.65 | ₹35.65 | ₹64.15 | 57,93,900 | 20,93,400 |
| 22 Jul 2025 | ₹70.3 | ₹76.8 | ₹39.95 | ₹40.7 | 81,19,950 | 24,64,575 |
| 23 Jul 2025 | ₹48 | ₹72 | ₹40.95 | ₹69.35 | 1,49,87,775 | 28,76,925 |
| 24 Jul 2025 | ₹70.3 | ₹76.25 | ₹27 | ₹28 | 2,93,89,725 | 56,42,100 |
| 25 Jul 2025 | ₹18.4 | ₹23.7 | ₹11.2 | ₹12.2 | 5,95,31,100 | 69,78,150 |
| 28 Jul 2025 | ₹9 | ₹13.4 | ₹5.85 | ₹6 | 6,00,59,775 | 78,77,025 |
| 29 Jul 2025 | ₹3.95 | ₹6.45 | ₹2.45 | ₹2.45 | 5,08,70,775 | 62,70,900 |
| 30 Jul 2025 | ₹3 | ₹3 | ₹1.15 | ₹1.2 | 7,42,43,475 | 62,97,375 |
| 31 Jul 2025 | ₹1 | ₹1.65 | ₹0.05 | ₹0.05 | 9,35,41,050 | 46,37,175 |