NIFTY 50 25,850 CE traded across 23 sessions from 8 Jul 2025 to 7 Aug 2025, with a life-high of ₹248.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2025 | ₹210 | ₹248.45 | ₹210 | ₹248.45 | 2,100 | 1,500 |
| 9 Jul 2025 | ₹236.45 | ₹240.9 | ₹200.55 | ₹210.75 | 1,575 | 750 |
| 10 Jul 2025 | ₹198.1 | ₹200.3 | ₹140 | ₹140.5 | 7,050 | 3,150 |
| 11 Jul 2025 | ₹121.65 | ₹129.2 | ₹88.2 | ₹92.4 | 6,450 | 3,825 |
| 14 Jul 2025 | ₹81.65 | ₹83.4 | ₹61.75 | ₹72.6 | 5,550 | 3,600 |
| 15 Jul 2025 | ₹73.45 | ₹90 | ₹63.4 | ₹76.75 | 3,075 | 4,425 |
| 16 Jul 2025 | ₹66.55 | ₹74.5 | ₹53.5 | ₹63.9 | 4,125 | 4,575 |
| 17 Jul 2025 | ₹68.2 | ₹68.2 | ₹44.15 | ₹47.15 | 12,975 | 4,875 |
| 18 Jul 2025 | ₹47.85 | ₹47.85 | ₹30.1 | ₹31.6 | 14,325 | 10,875 |
| 21 Jul 2025 | ₹25.3 | ₹38.5 | ₹22.8 | ₹30.45 | 49,725 | 34,800 |
| 22 Jul 2025 | ₹32 | ₹32.55 | ₹20.85 | ₹21.2 | 23,025 | 37,800 |
| 23 Jul 2025 | ₹21.2 | ₹33.1 | ₹19.8 | ₹30.2 | 52,725 | 47,100 |
| 24 Jul 2025 | ₹26.35 | ₹26.35 | ₹15 | ₹15.6 | 1,87,275 | 44,550 |
| 25 Jul 2025 | ₹11.6 | ₹14.45 | ₹9.05 | ₹11.15 | 3,79,425 | 57,525 |
| 28 Jul 2025 | ₹9.85 | ₹10.8 | ₹6.85 | ₹8.05 | 4,14,825 | 1,02,375 |
| 29 Jul 2025 | ₹6.25 | ₹8.2 | ₹5.45 | ₹5.9 | 3,92,100 | 93,450 |
| 30 Jul 2025 | ₹5.9 | ₹5.9 | ₹3.55 | ₹3.55 | 3,83,925 | 1,43,625 |
| 31 Jul 2025 | ₹3.25 | ₹4.55 | ₹2 | ₹2 | 12,85,350 | 2,78,700 |
| 1 Aug 2025 | ₹2.5 | ₹2.5 | ₹1.35 | ₹1.4 | 81,45,900 | 10,40,025 |
| 4 Aug 2025 | ₹1.55 | ₹1.6 | ₹0.8 | ₹0.8 | 53,13,600 | 7,73,025 |
| 5 Aug 2025 | ₹0.85 | ₹1.15 | ₹0.5 | ₹0.55 | 45,22,950 | 8,21,400 |
| 6 Aug 2025 | ₹0.5 | ₹0.7 | ₹0.45 | ₹0.65 | 56,64,300 | 6,66,300 |
| 7 Aug 2025 | ₹0.5 | ₹0.95 | ₹0.05 | ₹0.05 | 1,19,79,300 | 13,02,075 |