NIFTY 50 23,400 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹1,182.55 and a low of ₹292.25. Final close ₹583.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹896.55 | ₹902.8 | ₹760 | ₹791.75 | 15,860 | 44,720 |
| 30 Jun 2026 | ₹770 | ₹805 | ₹708 | ₹769.55 | 21,775 | 47,320 |
| 1 Jul 2026 | ₹749.4 | ₹835 | ₹741.6 | ₹801 | 10,985 | 50,635 |
| 2 Jul 2026 | ₹864.3 | ₹944.9 | ₹836.5 | ₹929 | 13,975 | 49,855 |
| 3 Jul 2026 | ₹1,020.6 | ₹1,076.8 | ₹986.85 | ₹1,001.5 | 5,200 | 48,685 |
| 6 Jul 2026 | ₹987.1 | ₹1,138.15 | ₹987.1 | ₹1,095.7 | 19,760 | 49,920 |
| 7 Jul 2026 | ₹1,111 | ₹1,182.55 | ₹1,046 | ₹1,046 | 6,435 | 45,565 |
| 8 Jul 2026 | ₹951.45 | ₹951.45 | ₹614.45 | ₹649.1 | 31,460 | 44,850 |
| 9 Jul 2026 | ₹649.1 | ₹843.05 | ₹649.1 | ₹693.35 | 20,540 | 43,680 |
| 10 Jul 2026 | ₹830.8 | ₹896.15 | ₹830.6 | ₹885 | 7,735 | 41,470 |
| 13 Jul 2026 | ₹698.55 | ₹905 | ₹695.75 | ₹894.05 | 12,545 | 39,585 |
| 14 Jul 2026 | ₹750 | ₹780.1 | ₹678.15 | ₹689.85 | 11,115 | 38,870 |
| 15 Jul 2026 | ₹773.45 | ₹853.6 | ₹679.75 | ₹714 | 10,335 | 38,610 |
| 16 Jul 2026 | ₹798.5 | ₹840.45 | ₹694.55 | ₹727.35 | 10,270 | 40,690 |
| 17 Jul 2026 | ₹762.9 | ₹957 | ₹762.9 | ₹957 | 11,115 | 41,535 |
| 20 Jul 2026 | ₹827.7 | ₹887.3 | ₹750 | ₹878.4 | 66,235 | 75,140 |
| 21 Jul 2026 | ₹847.15 | ₹855 | ₹749.35 | ₹786.75 | 14,040 | 73,970 |
| 22 Jul 2026 | ₹675.05 | ₹699.1 | ₹562.95 | ₹602.5 | 1,08,485 | 87,685 |
| 23 Jul 2026 | ₹569.1 | ₹605 | ₹430 | ₹507.9 | 3,34,295 | 93,340 |
| 24 Jul 2026 | ₹321.05 | ₹466 | ₹292.25 | ₹434.5 | 49,39,285 | 1,36,890 |
| 27 Jul 2026 | ₹502 | ₹647.25 | ₹502 | ₹646.2 | 2,66,565 | 90,935 |
| 28 Jul 2026 | ₹594.25 | ₹640.9 | ₹548.1 | ₹583.85 | 1,02,700 | 69,810 |