NIFTY 50 26,150 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹161.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹154.2 | ₹161.75 | ₹135.05 | ₹143.55 | 29,400 | 61,350 |
| 2 Jul 2025 | ₹156.4 | ₹156.4 | ₹98.4 | ₹108.4 | 68,550 | 68,400 |
| 3 Jul 2025 | ₹115.8 | ₹135.25 | ₹93.1 | ₹93.35 | 94,425 | 63,750 |
| 4 Jul 2025 | ₹96.8 | ₹103 | ₹75.95 | ₹100 | 1,37,775 | 80,700 |
| 7 Jul 2025 | ₹89 | ₹99.25 | ₹79.25 | ₹89.7 | 91,875 | 78,000 |
| 8 Jul 2025 | ₹83.85 | ₹98.8 | ₹74.85 | ₹96 | 1,10,100 | 92,700 |
| 9 Jul 2025 | ₹87.5 | ₹88.9 | ₹66.15 | ₹68.05 | 1,68,525 | 86,625 |
| 10 Jul 2025 | ₹68.1 | ₹68.1 | ₹40.4 | ₹41.05 | 2,99,550 | 1,21,200 |
| 11 Jul 2025 | ₹33.9 | ₹35.1 | ₹23.8 | ₹23.8 | 2,66,325 | 1,03,350 |
| 14 Jul 2025 | ₹19.8 | ₹20.7 | ₹15.55 | ₹18.2 | 1,57,200 | 1,12,050 |
| 15 Jul 2025 | ₹18.15 | ₹22.6 | ₹14.85 | ₹15.95 | 2,07,675 | 1,17,075 |
| 16 Jul 2025 | ₹12.9 | ₹14.35 | ₹10.75 | ₹12.3 | 1,74,150 | 1,25,625 |
| 17 Jul 2025 | ₹11.45 | ₹12.3 | ₹8.3 | ₹8.9 | 2,38,125 | 1,35,150 |
| 18 Jul 2025 | ₹7.2 | ₹8.6 | ₹5.9 | ₹6 | 4,22,625 | 89,775 |
| 21 Jul 2025 | ₹5.85 | ₹7.55 | ₹4.35 | ₹4.95 | 5,22,600 | 1,48,575 |
| 22 Jul 2025 | ₹4.85 | ₹5.75 | ₹2.9 | ₹2.9 | 4,81,575 | 1,47,150 |
| 23 Jul 2025 | ₹2.65 | ₹3.4 | ₹2.35 | ₹3.15 | 9,06,600 | 3,96,900 |
| 24 Jul 2025 | ₹3.55 | ₹3.55 | ₹1.7 | ₹1.85 | 13,12,650 | 5,99,700 |
| 25 Jul 2025 | ₹1.9 | ₹2.25 | ₹1.45 | ₹1.95 | 68,09,475 | 10,21,500 |
| 28 Jul 2025 | ₹1.45 | ₹2.2 | ₹1.15 | ₹1.3 | 56,45,475 | 11,54,400 |
| 29 Jul 2025 | ₹1.15 | ₹1.8 | ₹0.5 | ₹0.55 | 48,90,525 | 11,27,250 |
| 30 Jul 2025 | ₹0.6 | ₹0.85 | ₹0.45 | ₹0.5 | 48,39,000 | 6,93,825 |
| 31 Jul 2025 | ₹0.55 | ₹1 | ₹0.05 | ₹0.05 | 55,51,200 | 5,14,350 |