NIFTY 50 25,400 CE traded across 23 sessions from 8 Jul 2025 to 7 Aug 2025, with a life-high of ₹489.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2025 | ₹435.9 | ₹489.7 | ₹427.75 | ₹489.7 | 9,825 | 6,150 |
| 9 Jul 2025 | ₹455 | ₹481 | ₹429.9 | ₹430 | 3,150 | 6,525 |
| 10 Jul 2025 | ₹416.1 | ₹419.75 | ₹335 | ₹337.75 | 22,575 | 14,100 |
| 11 Jul 2025 | ₹307.9 | ₹309.8 | ₹227.9 | ₹227.9 | 37,050 | 22,500 |
| 14 Jul 2025 | ₹216.05 | ₹216.65 | ₹171.45 | ₹200.65 | 34,200 | 24,450 |
| 15 Jul 2025 | ₹205 | ₹245.95 | ₹187.3 | ₹224.3 | 23,175 | 24,975 |
| 16 Jul 2025 | ₹194.55 | ₹219 | ₹173.25 | ₹195.9 | 51,600 | 26,625 |
| 17 Jul 2025 | ₹195.9 | ₹208.95 | ₹154.05 | ₹155.45 | 82,950 | 45,150 |
| 18 Jul 2025 | ₹153.4 | ₹153.45 | ₹100.05 | ₹109.4 | 1,30,650 | 55,950 |
| 21 Jul 2025 | ₹105.3 | ₹128.7 | ₹74.65 | ₹120.6 | 2,82,525 | 1,18,800 |
| 22 Jul 2025 | ₹124.05 | ₹137 | ₹89.1 | ₹91.7 | 4,48,650 | 1,66,575 |
| 23 Jul 2025 | ₹103.7 | ₹137.3 | ₹93.3 | ₹132.85 | 6,18,900 | 2,32,200 |
| 24 Jul 2025 | ₹131.4 | ₹132.95 | ₹74.8 | ₹76.85 | 11,12,250 | 2,82,825 |
| 25 Jul 2025 | ₹53.75 | ₹66.25 | ₹35.4 | ₹39 | 26,44,500 | 4,93,050 |
| 28 Jul 2025 | ₹30.7 | ₹47 | ₹24.5 | ₹26.8 | 31,24,800 | 6,19,725 |
| 29 Jul 2025 | ₹20.8 | ₹31.4 | ₹20.5 | ₹26 | 27,25,800 | 7,49,100 |
| 30 Jul 2025 | ₹29.3 | ₹29.3 | ₹18.25 | ₹19.8 | 46,36,650 | 9,78,000 |
| 31 Jul 2025 | ₹12.15 | ₹27.75 | ₹8.2 | ₹10.85 | 1,51,38,300 | 20,06,925 |
| 1 Aug 2025 | ₹9.65 | ₹11.95 | ₹4.3 | ₹4.4 | 4,37,59,725 | 39,42,000 |
| 4 Aug 2025 | ₹3.45 | ₹5 | ₹2.65 | ₹2.8 | 4,49,90,850 | 47,08,950 |
| 5 Aug 2025 | ₹3 | ₹3 | ₹0.95 | ₹0.95 | 3,71,96,175 | 52,14,750 |
| 6 Aug 2025 | ₹1 | ₹1.15 | ₹0.7 | ₹0.8 | 3,95,39,100 | 47,09,625 |
| 7 Aug 2025 | ₹0.55 | ₹1.3 | ₹0.05 | ₹0.05 | 3,73,26,450 | 31,62,000 |