NIFTY 50 25,100 CE traded across 22 sessions from 9 Jul 2025 to 7 Aug 2025, with a life-high of ₹663.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Jul 2025 | ₹663.5 | ₹663.5 | ₹649.9 | ₹649.9 | 150 | 0 |
| 10 Jul 2025 | ₹510.45 | ₹510.45 | ₹506.15 | ₹506.15 | 150 | 75 |
| 11 Jul 2025 | ₹484.8 | ₹484.8 | ₹385.1 | ₹388.7 | 6,000 | 4,650 |
| 14 Jul 2025 | ₹354.45 | ₹364.6 | ₹301.6 | ₹348.85 | 44,475 | 28,875 |
| 15 Jul 2025 | ₹362.95 | ₹415.6 | ₹335.05 | ₹388.2 | 42,900 | 8,550 |
| 16 Jul 2025 | ₹355 | ₹384.6 | ₹321.65 | ₹352.55 | 40,875 | 8,925 |
| 17 Jul 2025 | ₹359 | ₹359 | ₹300 | ₹302.3 | 40,050 | 27,150 |
| 18 Jul 2025 | ₹295.5 | ₹298.1 | ₹207.15 | ₹224.7 | 2,12,775 | 96,525 |
| 21 Jul 2025 | ₹203.15 | ₹260.65 | ₹164.6 | ₹252 | 3,17,850 | 2,02,650 |
| 22 Jul 2025 | ₹262.1 | ₹285.55 | ₹210.35 | ₹215.85 | 6,74,475 | 3,05,100 |
| 23 Jul 2025 | ₹243.2 | ₹297.05 | ₹221.1 | ₹292 | 6,84,375 | 2,77,275 |
| 24 Jul 2025 | ₹292 | ₹293.95 | ₹186 | ₹192 | 13,50,225 | 4,67,625 |
| 25 Jul 2025 | ₹184.3 | ₹184.3 | ₹93.5 | ₹96.9 | 36,70,125 | 7,93,950 |
| 28 Jul 2025 | ₹85 | ₹123.05 | ₹60.1 | ₹65 | 48,27,750 | 9,48,075 |
| 29 Jul 2025 | ₹64.65 | ₹84.1 | ₹48.9 | ₹76.85 | 60,14,100 | 10,85,175 |
| 30 Jul 2025 | ₹77 | ₹87.65 | ₹57.35 | ₹67.15 | 1,00,31,475 | 17,98,800 |
| 31 Jul 2025 | ₹40 | ₹102.4 | ₹27.95 | ₹44.8 | 2,75,62,725 | 26,91,300 |
| 1 Aug 2025 | ₹39.65 | ₹47.05 | ₹14.45 | ₹15 | 8,62,62,000 | 50,28,075 |
| 4 Aug 2025 | ₹13.75 | ₹21.85 | ₹13.3 | ₹14.8 | 7,05,20,175 | 59,45,250 |
| 5 Aug 2025 | ₹13.45 | ₹13.45 | ₹4.1 | ₹4.5 | 6,70,24,650 | 70,72,800 |
| 6 Aug 2025 | ₹3.85 | ₹4.6 | ₹1.55 | ₹1.65 | 10,55,65,275 | 81,88,800 |
| 7 Aug 2025 | ₹0.8 | ₹1.65 | ₹0.05 | ₹0.05 | 12,91,38,975 | 88,64,475 |