NIFTY 50 26,200 PE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹1,545 and a low of ₹629. Final close ₹1,430.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹687.6 | ₹694.95 | ₹655.6 | ₹670 | 11,550 | 31,050 |
| 2 Jul 2025 | ₹647 | ₹792.45 | ₹629 | ₹751.4 | 24,675 | 36,525 |
| 3 Jul 2025 | ₹697.45 | ₹792.45 | ₹649 | ₹768.05 | 30,000 | 45,000 |
| 4 Jul 2025 | ₹780.7 | ₹852.1 | ₹730.5 | ₹743.3 | 13,725 | 42,375 |
| 7 Jul 2025 | ₹778 | ₹778 | ₹710.5 | ₹730.85 | 9,975 | 41,025 |
| 8 Jul 2025 | ₹703 | ₹738.6 | ₹651.5 | ₹658 | 3,900 | 40,950 |
| 9 Jul 2025 | ₹662.5 | ₹725.5 | ₹629.55 | ₹708.7 | 41,925 | 38,550 |
| 10 Jul 2025 | ₹697 | ₹813 | ₹695.55 | ₹810 | 10,875 | 37,650 |
| 11 Jul 2025 | ₹895 | ₹1,006 | ₹851 | ₹1,006 | 27,375 | 35,100 |
| 14 Jul 2025 | ₹1,082.55 | ₹1,118 | ₹1,013.5 | ₹1,034 | 4,125 | 34,350 |
| 15 Jul 2025 | ₹1,006.65 | ₹1,045 | ₹915 | ₹922.6 | 8,250 | 31,350 |
| 16 Jul 2025 | ₹1,000 | ₹1,027.65 | ₹921.5 | ₹955 | 4,500 | 31,125 |
| 17 Jul 2025 | ₹965 | ₹1,039.1 | ₹957 | ₹1,034.9 | 5,400 | 32,400 |
| 18 Jul 2025 | ₹1,052 | ₹1,215.7 | ₹1,052 | ₹1,166 | 3,225 | 31,200 |
| 21 Jul 2025 | ₹1,196.05 | ₹1,261.25 | ₹1,072.35 | ₹1,072.65 | 3,975 | 30,600 |
| 22 Jul 2025 | ₹1,026.05 | ₹1,116.95 | ₹1,011.05 | ₹1,116.95 | 5,775 | 29,550 |
| 23 Jul 2025 | ₹1,047.95 | ₹1,078.95 | ₹941 | ₹943.1 | 8,925 | 30,225 |
| 24 Jul 2025 | ₹971 | ₹1,115 | ₹965.25 | ₹1,107.15 | 4,950 | 31,650 |
| 25 Jul 2025 | ₹1,261.85 | ₹1,353 | ₹1,209.85 | ₹1,340 | 3,525 | 30,450 |
| 28 Jul 2025 | ₹1,335 | ₹1,488 | ₹1,280 | ₹1,488 | 750 | 30,300 |
| 29 Jul 2025 | ₹1,488 | ₹1,545 | ₹1,357.05 | ₹1,357.05 | 3,450 | 28,425 |
| 30 Jul 2025 | ₹1,370 | ₹1,403.9 | ₹1,293.2 | ₹1,339.8 | 13,050 | 24,000 |
| 31 Jul 2025 | ₹1,503.1 | ₹1,544 | ₹1,245 | ₹1,430.95 | 15,300 | 23,400 |