NIFTY 50 25,150 CE traded across 20 sessions from 11 Jul 2025 to 7 Aug 2025, with a life-high of ₹526.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jul 2025 | ₹526.05 | ₹526.05 | ₹348.55 | ₹361.4 | 2,925 | 1,050 |
| 14 Jul 2025 | ₹348 | ₹348 | ₹276.65 | ₹316.4 | 4,650 | 1,800 |
| 15 Jul 2025 | ₹325 | ₹377 | ₹306.8 | ₹366.95 | 5,325 | 1,800 |
| 16 Jul 2025 | ₹326.2 | ₹350 | ₹290.05 | ₹326.2 | 8,700 | 3,525 |
| 17 Jul 2025 | ₹325 | ₹325 | ₹270.25 | ₹271.95 | 40,125 | 38,100 |
| 18 Jul 2025 | ₹275.6 | ₹275.6 | ₹183.45 | ₹202 | 1,36,800 | 1,11,750 |
| 21 Jul 2025 | ₹188.85 | ₹236.45 | ₹148.75 | ₹228 | 89,700 | 1,21,275 |
| 22 Jul 2025 | ₹239.55 | ₹259.5 | ₹189.05 | ₹194.2 | 1,07,850 | 1,38,900 |
| 23 Jul 2025 | ₹214 | ₹266.15 | ₹197.35 | ₹258.45 | 3,70,350 | 65,550 |
| 24 Jul 2025 | ₹258.45 | ₹263.75 | ₹163.05 | ₹168.5 | 3,74,100 | 1,29,225 |
| 25 Jul 2025 | ₹163.65 | ₹163.65 | ₹80.35 | ₹84.5 | 18,47,700 | 2,47,125 |
| 28 Jul 2025 | ₹74.5 | ₹105.75 | ₹52 | ₹55.15 | 20,10,075 | 3,13,200 |
| 29 Jul 2025 | ₹46.45 | ₹71 | ₹43.7 | ₹62.85 | 19,87,875 | 4,80,300 |
| 30 Jul 2025 | ₹64.75 | ₹72.55 | ₹47.55 | ₹55.25 | 33,83,250 | 5,20,650 |
| 31 Jul 2025 | ₹38 | ₹84 | ₹24 | ₹35.25 | 97,01,100 | 10,02,600 |
| 1 Aug 2025 | ₹31.65 | ₹37.75 | ₹11.65 | ₹12 | 4,61,01,675 | 19,30,875 |
| 4 Aug 2025 | ₹12 | ₹16.5 | ₹10.5 | ₹11.05 | 4,60,46,100 | 21,47,925 |
| 5 Aug 2025 | ₹9.9 | ₹9.9 | ₹3.05 | ₹3.25 | 3,73,43,925 | 28,01,775 |
| 6 Aug 2025 | ₹3.3 | ₹3.3 | ₹1.2 | ₹1.25 | 5,49,37,725 | 42,96,825 |
| 7 Aug 2025 | ₹0.9 | ₹1.55 | ₹0.05 | ₹0.05 | 5,06,10,075 | 24,73,575 |