NIFTY 50 26,900 CE traded across 23 sessions from 1 Jul 2025 to 31 Jul 2025, with a life-high of ₹32.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2025 | ₹29 | ₹32.65 | ₹26 | ₹26.4 | 2,91,600 | 11,07,075 |
| 2 Jul 2025 | ₹26.5 | ₹27 | ₹18.25 | ₹18.75 | 8,69,175 | 10,87,575 |
| 3 Jul 2025 | ₹19.4 | ₹23.2 | ₹15.2 | ₹15.35 | 6,87,000 | 11,04,075 |
| 4 Jul 2025 | ₹20 | ₹20 | ₹11.6 | ₹15.6 | 4,62,750 | 10,70,475 |
| 7 Jul 2025 | ₹12.25 | ₹14.55 | ₹12.05 | ₹12.85 | 2,38,125 | 10,39,200 |
| 8 Jul 2025 | ₹12.9 | ₹13.55 | ₹10.45 | ₹12.85 | 4,70,250 | 10,72,800 |
| 9 Jul 2025 | ₹11.2 | ₹11.45 | ₹8.95 | ₹9.4 | 4,63,725 | 10,47,525 |
| 10 Jul 2025 | ₹9.55 | ₹9.55 | ₹6.4 | ₹6.5 | 4,87,125 | 10,61,550 |
| 11 Jul 2025 | ₹5.95 | ₹6.05 | ₹5.05 | ₹5.65 | 4,37,550 | 10,12,950 |
| 14 Jul 2025 | ₹5.5 | ₹5.55 | ₹4.2 | ₹4.55 | 3,69,525 | 8,88,075 |
| 15 Jul 2025 | ₹4.55 | ₹4.9 | ₹3.1 | ₹3.45 | 6,42,150 | 6,64,800 |
| 16 Jul 2025 | ₹3.1 | ₹3.35 | ₹2.35 | ₹2.6 | 3,31,200 | 6,86,550 |
| 17 Jul 2025 | ₹2.5 | ₹2.75 | ₹1.75 | ₹1.8 | 2,83,575 | 6,46,950 |
| 18 Jul 2025 | ₹1.9 | ₹2.1 | ₹1.5 | ₹1.6 | 4,45,350 | 5,64,750 |
| 21 Jul 2025 | ₹1.6 | ₹2 | ₹1.35 | ₹1.35 | 3,37,050 | 5,22,900 |
| 22 Jul 2025 | ₹1.35 | ₹1.6 | ₹1 | ₹1 | 2,39,550 | 5,01,525 |
| 23 Jul 2025 | ₹1.1 | ₹1.1 | ₹0.75 | ₹0.75 | 20,35,800 | 13,88,250 |
| 24 Jul 2025 | ₹0.8 | ₹0.9 | ₹0.7 | ₹0.8 | 44,69,625 | 14,08,050 |
| 25 Jul 2025 | ₹0.85 | ₹1.5 | ₹0.75 | ₹1.5 | 77,90,775 | 20,86,650 |
| 28 Jul 2025 | ₹1.15 | ₹1.9 | ₹0.85 | ₹1.1 | 23,29,950 | 20,80,350 |
| 29 Jul 2025 | ₹1.1 | ₹1.45 | ₹0.4 | ₹0.45 | 24,19,500 | 21,80,175 |
| 30 Jul 2025 | ₹0.45 | ₹0.85 | ₹0.4 | ₹0.6 | 16,90,275 | 20,73,750 |
| 31 Jul 2025 | ₹0.8 | ₹0.95 | ₹0.05 | ₹0.05 | 25,91,025 | 19,33,125 |