NIFTY 50 23,200 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹1,359 and a low of ₹462. Final close ₹784.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹1,034.25 | ₹1,055 | ₹922.3 | ₹950 | 13,845 | 47,580 |
| 30 Jun 2026 | ₹939.45 | ₹950 | ₹867 | ₹922.9 | 10,270 | 47,645 |
| 1 Jul 2026 | ₹910.05 | ₹1,000.3 | ₹897.8 | ₹960 | 7,865 | 49,920 |
| 2 Jul 2026 | ₹1,050 | ₹1,118.45 | ₹1,007.05 | ₹1,101.8 | 12,545 | 50,310 |
| 3 Jul 2026 | ₹1,162.7 | ₹1,261.55 | ₹1,162.7 | ₹1,179.05 | 13,130 | 45,110 |
| 6 Jul 2026 | ₹1,224.95 | ₹1,323.6 | ₹1,224.95 | ₹1,290.5 | 7,215 | 45,370 |
| 7 Jul 2026 | ₹1,290.5 | ₹1,359 | ₹1,255.45 | ₹1,257.15 | 4,810 | 43,355 |
| 8 Jul 2026 | ₹1,102.35 | ₹1,135 | ₹771.1 | ₹803 | 12,675 | 45,890 |
| 9 Jul 2026 | ₹866.5 | ₹995 | ₹842 | ₹870.8 | 6,045 | 43,875 |
| 10 Jul 2026 | ₹1,035.6 | ₹1,085 | ₹1,025.15 | ₹1,079.55 | 4,485 | 45,045 |
| 13 Jul 2026 | ₹877.05 | ₹1,100.4 | ₹872.8 | ₹1,085.7 | 9,230 | 46,150 |
| 14 Jul 2026 | ₹1,029.55 | ₹1,029.6 | ₹852.15 | ₹856.85 | 9,035 | 46,085 |
| 15 Jul 2026 | ₹926.75 | ₹1,030 | ₹852.7 | ₹899.1 | 17,550 | 51,025 |
| 16 Jul 2026 | ₹940.1 | ₹1,000.4 | ₹878 | ₹911.9 | 6,825 | 50,895 |
| 17 Jul 2026 | ₹959 | ₹1,170.5 | ₹958.95 | ₹1,138.05 | 11,050 | 50,700 |
| 20 Jul 2026 | ₹1,014.05 | ₹1,075.8 | ₹949.9 | ₹1,075.8 | 17,030 | 57,850 |
| 21 Jul 2026 | ₹1,025.95 | ₹1,055.35 | ₹940 | ₹979.2 | 18,265 | 59,605 |
| 22 Jul 2026 | ₹856.3 | ₹856.3 | ₹758.25 | ₹796.2 | 34,840 | 54,470 |
| 23 Jul 2026 | ₹689.55 | ₹800.15 | ₹618.9 | ₹694.75 | 46,540 | 54,340 |
| 24 Jul 2026 | ₹505.05 | ₹658 | ₹462 | ₹626.1 | 5,15,580 | 59,670 |
| 27 Jul 2026 | ₹761.35 | ₹845.5 | ₹714 | ₹845.35 | 55,900 | 48,945 |
| 28 Jul 2026 | ₹811.7 | ₹839.9 | ₹714.75 | ₹784.25 | 20,800 | 42,900 |