NIFTY 50 25,300 CE traded across 23 sessions from 8 Jul 2025 to 7 Aug 2025, with a life-high of ₹555.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2025 | ₹541.15 | ₹541.15 | ₹541.15 | ₹541.15 | 75 | 675 |
| 9 Jul 2025 | ₹503.75 | ₹555.25 | ₹502.9 | ₹502.9 | 525 | 900 |
| 10 Jul 2025 | ₹449.85 | ₹462 | ₹391.65 | ₹394.25 | 3,675 | 3,300 |
| 11 Jul 2025 | ₹337.3 | ₹366.8 | ₹276.1 | ₹276.4 | 21,825 | 10,500 |
| 14 Jul 2025 | ₹256.45 | ₹262 | ₹210 | ₹243 | 21,525 | 12,300 |
| 15 Jul 2025 | ₹250 | ₹296.85 | ₹232 | ₹272.3 | 45,000 | 36,525 |
| 16 Jul 2025 | ₹266 | ₹266 | ₹213.05 | ₹239.2 | 54,675 | 51,300 |
| 17 Jul 2025 | ₹243.55 | ₹248.35 | ₹194.25 | ₹194.25 | 59,550 | 66,150 |
| 18 Jul 2025 | ₹194.25 | ₹194.25 | ₹129.75 | ₹141.55 | 1,76,700 | 1,06,500 |
| 21 Jul 2025 | ₹125.5 | ₹165.8 | ₹97.75 | ₹155 | 2,77,725 | 1,62,075 |
| 22 Jul 2025 | ₹164 | ₹179 | ₹121.5 | ₹125.3 | 3,66,900 | 1,80,825 |
| 23 Jul 2025 | ₹140.4 | ₹181.65 | ₹128.1 | ₹180.95 | 6,67,950 | 2,46,975 |
| 24 Jul 2025 | ₹195 | ₹195 | ₹103 | ₹107.4 | 13,89,525 | 4,22,325 |
| 25 Jul 2025 | ₹99.65 | ₹99.65 | ₹48.9 | ₹53.15 | 43,73,925 | 6,43,875 |
| 28 Jul 2025 | ₹45.95 | ₹65.35 | ₹32.85 | ₹35.5 | 38,95,650 | 7,78,500 |
| 29 Jul 2025 | ₹27.1 | ₹43.45 | ₹27.1 | ₹36.8 | 39,55,500 | 9,56,400 |
| 30 Jul 2025 | ₹37.8 | ₹40.7 | ₹26.6 | ₹29.35 | 53,04,225 | 12,46,200 |
| 31 Jul 2025 | ₹15.55 | ₹44 | ₹12.2 | ₹16.9 | 2,02,29,450 | 21,40,425 |
| 1 Aug 2025 | ₹14.65 | ₹19.1 | ₹6.45 | ₹6.5 | 6,37,85,625 | 43,70,400 |
| 4 Aug 2025 | ₹6.9 | ₹7.7 | ₹4.5 | ₹4.6 | 4,32,28,800 | 60,34,575 |
| 5 Aug 2025 | ₹4 | ₹4.4 | ₹1.5 | ₹1.6 | 5,55,64,050 | 73,01,700 |
| 6 Aug 2025 | ₹1.4 | ₹1.55 | ₹0.85 | ₹0.85 | 8,09,85,000 | 94,33,200 |
| 7 Aug 2025 | ₹0.7 | ₹1.4 | ₹0.05 | ₹0.05 | 6,53,82,825 | 48,35,250 |