NIFTY 50 26,200 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹147.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹139.7 | ₹147.35 | ₹121 | ₹128 | 5,41,200 | 10,62,525 |
| 2 Jul 2025 | ₹132.85 | ₹136 | ₹88.3 | ₹98 | 9,65,400 | 11,58,375 |
| 3 Jul 2025 | ₹95.55 | ₹121.45 | ₹82 | ₹82 | 11,04,750 | 11,66,475 |
| 4 Jul 2025 | ₹84.75 | ₹91.95 | ₹67.25 | ₹88.85 | 10,19,700 | 12,09,000 |
| 7 Jul 2025 | ₹89.6 | ₹89.6 | ₹70.05 | ₹78.75 | 6,75,375 | 12,10,125 |
| 8 Jul 2025 | ₹69.1 | ₹87.6 | ₹65.1 | ₹84.6 | 10,67,250 | 14,67,225 |
| 9 Jul 2025 | ₹82.75 | ₹82.75 | ₹58 | ₹58.55 | 14,78,325 | 15,50,100 |
| 10 Jul 2025 | ₹62 | ₹62 | ₹34.45 | ₹35.05 | 19,18,425 | 13,05,375 |
| 11 Jul 2025 | ₹25.05 | ₹30 | ₹20.7 | ₹20.9 | 22,49,475 | 11,69,550 |
| 14 Jul 2025 | ₹20.9 | ₹20.9 | ₹13.8 | ₹15.8 | 13,14,600 | 10,77,300 |
| 15 Jul 2025 | ₹15.95 | ₹19.65 | ₹11.7 | ₹13.75 | 10,08,225 | 10,46,700 |
| 16 Jul 2025 | ₹13.35 | ₹13.35 | ₹9.4 | ₹10.6 | 13,92,975 | 11,46,600 |
| 17 Jul 2025 | ₹11.05 | ₹11.05 | ₹7.35 | ₹7.6 | 12,05,625 | 10,78,050 |
| 18 Jul 2025 | ₹7.8 | ₹10 | ₹4.85 | ₹5.7 | 21,15,000 | 12,85,875 |
| 21 Jul 2025 | ₹4.95 | ₹6.65 | ₹3.45 | ₹4.25 | 24,62,325 | 14,64,075 |
| 22 Jul 2025 | ₹4.25 | ₹4.8 | ₹2.5 | ₹2.5 | 12,77,475 | 14,92,350 |
| 23 Jul 2025 | ₹2.65 | ₹3.9 | ₹2.1 | ₹2.65 | 43,10,925 | 20,70,000 |
| 24 Jul 2025 | ₹3 | ₹4.25 | ₹1.5 | ₹1.55 | 71,74,800 | 34,55,325 |
| 25 Jul 2025 | ₹1.75 | ₹2.15 | ₹1.4 | ₹1.9 | 2,67,21,150 | 49,57,725 |
| 28 Jul 2025 | ₹1.6 | ₹1.9 | ₹1.05 | ₹1.3 | 1,84,15,650 | 54,08,025 |
| 29 Jul 2025 | ₹1.25 | ₹1.8 | ₹0.5 | ₹0.5 | 1,19,61,525 | 42,38,700 |
| 30 Jul 2025 | ₹0.6 | ₹0.8 | ₹0.45 | ₹0.45 | 96,91,575 | 20,99,325 |
| 31 Jul 2025 | ₹0.75 | ₹1 | ₹0.05 | ₹0.05 | 54,52,875 | 15,38,325 |