NIFTY 50 26,100 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹178 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹165 | ₹178 | ₹147.85 | ₹155.55 | 3,20,550 | 4,53,450 |
| 2 Jul 2025 | ₹170 | ₹170 | ₹110 | ₹122.05 | 6,21,525 | 4,33,125 |
| 3 Jul 2025 | ₹128.5 | ₹150.7 | ₹103.45 | ₹103.45 | 13,46,700 | 4,53,150 |
| 4 Jul 2025 | ₹105.1 | ₹115.05 | ₹85 | ₹111.5 | 9,68,325 | 4,66,275 |
| 7 Jul 2025 | ₹108 | ₹113 | ₹89.2 | ₹101 | 5,36,175 | 5,04,975 |
| 8 Jul 2025 | ₹95 | ₹111.9 | ₹85.6 | ₹107.85 | 6,47,775 | 4,75,275 |
| 9 Jul 2025 | ₹101.75 | ₹102.7 | ₹75.55 | ₹75.55 | 10,30,050 | 5,46,525 |
| 10 Jul 2025 | ₹82.95 | ₹82.95 | ₹46.5 | ₹47.45 | 10,59,150 | 5,22,825 |
| 11 Jul 2025 | ₹39.55 | ₹40.65 | ₹26.4 | ₹27.1 | 12,96,000 | 6,02,700 |
| 14 Jul 2025 | ₹27.15 | ₹27.15 | ₹17.4 | ₹20 | 11,87,850 | 7,75,575 |
| 15 Jul 2025 | ₹20.55 | ₹25.75 | ₹16.6 | ₹18.2 | 9,60,825 | 7,91,475 |
| 16 Jul 2025 | ₹16.05 | ₹16.65 | ₹12 | ₹14.2 | 10,89,150 | 9,00,525 |
| 17 Jul 2025 | ₹14.3 | ₹14.3 | ₹9.25 | ₹9.85 | 13,48,725 | 7,58,850 |
| 18 Jul 2025 | ₹9.1 | ₹9.5 | ₹6.75 | ₹6.85 | 16,04,850 | 5,67,225 |
| 21 Jul 2025 | ₹6.7 | ₹8.45 | ₹5.05 | ₹5.25 | 17,42,775 | 6,33,375 |
| 22 Jul 2025 | ₹5.55 | ₹7 | ₹3.25 | ₹3.5 | 24,84,600 | 6,80,100 |
| 23 Jul 2025 | ₹3.6 | ₹3.8 | ₹2.65 | ₹3.75 | 37,21,875 | 14,65,650 |
| 24 Jul 2025 | ₹3.75 | ₹3.85 | ₹1.9 | ₹2.05 | 99,69,600 | 24,46,350 |
| 25 Jul 2025 | ₹2.2 | ₹2.4 | ₹1.55 | ₹2.2 | 2,47,25,250 | 45,63,375 |
| 28 Jul 2025 | ₹1.5 | ₹2.1 | ₹1.2 | ₹1.35 | 1,98,15,075 | 46,62,600 |
| 29 Jul 2025 | ₹1.4 | ₹1.9 | ₹0.55 | ₹0.6 | 1,69,46,025 | 40,10,550 |
| 30 Jul 2025 | ₹0.6 | ₹0.85 | ₹0.5 | ₹0.6 | 1,60,25,400 | 20,13,600 |
| 31 Jul 2025 | ₹0.6 | ₹1 | ₹0.05 | ₹0.05 | 92,31,900 | 14,91,975 |