NIFTY 50 25,950 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹232.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹220.65 | ₹232.35 | ₹198.9 | ₹210.85 | 1,22,475 | 69,000 |
| 2 Jul 2025 | ₹222.85 | ₹222.85 | ₹151.05 | ₹164.9 | 1,51,800 | 1,05,150 |
| 3 Jul 2025 | ₹174.05 | ₹201 | ₹143.85 | ₹144.8 | 1,01,775 | 99,225 |
| 4 Jul 2025 | ₹149.9 | ₹157.75 | ₹119.25 | ₹157.75 | 90,900 | 1,07,625 |
| 7 Jul 2025 | ₹154.2 | ₹154.2 | ₹125.05 | ₹140.05 | 1,24,950 | 83,850 |
| 8 Jul 2025 | ₹129.75 | ₹157.25 | ₹123.2 | ₹152.6 | 63,825 | 81,900 |
| 9 Jul 2025 | ₹145.1 | ₹145.9 | ₹110.15 | ₹110.35 | 1,71,000 | 84,300 |
| 10 Jul 2025 | ₹110.35 | ₹110.75 | ₹70.85 | ₹71.35 | 2,60,325 | 79,950 |
| 11 Jul 2025 | ₹59.2 | ₹62.1 | ₹39.2 | ₹39.25 | 3,58,125 | 1,55,400 |
| 14 Jul 2025 | ₹40.45 | ₹40.45 | ₹25.5 | ₹30.4 | 16,07,325 | 1,84,050 |
| 15 Jul 2025 | ₹29.65 | ₹39.3 | ₹24.9 | ₹29.65 | 6,48,300 | 1,73,925 |
| 16 Jul 2025 | ₹23.9 | ₹27 | ₹18.9 | ₹21.85 | 2,38,650 | 1,90,125 |
| 17 Jul 2025 | ₹23.05 | ₹23.05 | ₹14.65 | ₹14.9 | 2,95,350 | 1,82,625 |
| 18 Jul 2025 | ₹15 | ₹15 | ₹9.75 | ₹10.85 | 6,04,050 | 1,32,300 |
| 21 Jul 2025 | ₹10.3 | ₹12.4 | ₹7.25 | ₹9.2 | 5,72,775 | 1,53,900 |
| 22 Jul 2025 | ₹8.6 | ₹9.95 | ₹4.8 | ₹4.8 | 6,24,825 | 2,21,250 |
| 23 Jul 2025 | ₹5.5 | ₹6.45 | ₹3.95 | ₹6.3 | 10,62,150 | 3,15,150 |
| 24 Jul 2025 | ₹6.35 | ₹6.35 | ₹3.05 | ₹3.05 | 32,98,350 | 6,68,400 |
| 25 Jul 2025 | ₹2.5 | ₹3 | ₹2.15 | ₹2.6 | 1,10,36,325 | 14,32,725 |
| 28 Jul 2025 | ₹2.05 | ₹2.5 | ₹1.6 | ₹1.85 | 81,60,300 | 13,65,975 |
| 29 Jul 2025 | ₹1.75 | ₹2.45 | ₹0.65 | ₹0.7 | 77,38,875 | 11,68,875 |
| 30 Jul 2025 | ₹0.8 | ₹0.9 | ₹0.6 | ₹0.65 | 75,70,500 | 9,60,000 |
| 31 Jul 2025 | ₹0.85 | ₹1.1 | ₹0.05 | ₹0.1 | 1,02,07,050 | 6,04,950 |