NIFTY 50 25,800 CE traded across 23 sessions from 8 Jul 2025 to 7 Aug 2025, with a life-high of ₹271.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2025 | ₹228.5 | ₹271.5 | ₹228 | ₹269.9 | 11,325 | 8,175 |
| 9 Jul 2025 | ₹256.95 | ₹262.9 | ₹213.9 | ₹225.45 | 25,425 | 15,000 |
| 10 Jul 2025 | ₹218.45 | ₹219.9 | ₹159 | ₹159.65 | 21,075 | 22,125 |
| 11 Jul 2025 | ₹134.75 | ₹144.3 | ₹97.55 | ₹99.85 | 45,600 | 30,300 |
| 14 Jul 2025 | ₹91.9 | ₹93.15 | ₹69 | ₹79 | 46,500 | 29,250 |
| 15 Jul 2025 | ₹87.45 | ₹103 | ₹71.4 | ₹88.05 | 27,300 | 30,825 |
| 16 Jul 2025 | ₹70 | ₹82.95 | ₹62.95 | ₹72 | 40,725 | 37,800 |
| 17 Jul 2025 | ₹77.2 | ₹77.2 | ₹51.05 | ₹52 | 1,10,700 | 69,975 |
| 18 Jul 2025 | ₹49.95 | ₹50.6 | ₹34.95 | ₹37.5 | 2,62,725 | 92,325 |
| 21 Jul 2025 | ₹34.15 | ₹42.85 | ₹25.15 | ₹35.4 | 4,21,200 | 1,10,625 |
| 22 Jul 2025 | ₹38.4 | ₹40.45 | ₹24.05 | ₹24.05 | 4,05,450 | 1,86,000 |
| 23 Jul 2025 | ₹32.55 | ₹36 | ₹23.55 | ₹35 | 6,78,675 | 3,24,525 |
| 24 Jul 2025 | ₹35.05 | ₹35.05 | ₹17.65 | ₹18.35 | 11,85,000 | 4,38,300 |
| 25 Jul 2025 | ₹14.15 | ₹17 | ₹10.95 | ₹11.8 | 16,23,000 | 5,12,925 |
| 28 Jul 2025 | ₹11.05 | ₹19.85 | ₹8.3 | ₹8.8 | 23,52,300 | 6,56,400 |
| 29 Jul 2025 | ₹8 | ₹9.4 | ₹6.4 | ₹6.55 | 16,98,450 | 7,93,650 |
| 30 Jul 2025 | ₹6.15 | ₹6.8 | ₹4.3 | ₹4.3 | 36,81,750 | 14,22,225 |
| 31 Jul 2025 | ₹4.2 | ₹5.5 | ₹2.25 | ₹2.3 | 1,03,33,725 | 26,94,075 |
| 1 Aug 2025 | ₹2 | ₹2.75 | ₹1.55 | ₹1.6 | 3,25,35,675 | 53,62,950 |
| 4 Aug 2025 | ₹2.05 | ₹2.05 | ₹0.85 | ₹0.9 | 2,16,85,650 | 45,95,850 |
| 5 Aug 2025 | ₹0.8 | ₹1.3 | ₹0.5 | ₹0.55 | 1,80,45,375 | 42,58,275 |
| 6 Aug 2025 | ₹0.65 | ₹0.75 | ₹0.5 | ₹0.55 | 1,58,27,250 | 36,73,950 |
| 7 Aug 2025 | ₹0.45 | ₹1 | ₹0.05 | ₹0.05 | 1,77,26,700 | 27,81,600 |