NIFTY 50 25,350 CE traded across 23 sessions from 15 Jul 2025 to 14 Aug 2025, with a life-high of ₹295.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jul 2025 | ₹286.55 | ₹295.25 | ₹276.85 | ₹295.25 | 450 | 450 |
| 16 Jul 2025 | ₹252.45 | ₹271.15 | ₹252.45 | ₹271.15 | 150 | 450 |
| 17 Jul 2025 | ₹281 | ₹281 | ₹230.05 | ₹230.75 | 1,875 | 1,275 |
| 18 Jul 2025 | ₹230.95 | ₹230.95 | ₹175.1 | ₹177.65 | 1,350 | 1,725 |
| 21 Jul 2025 | ₹165.15 | ₹199.6 | ₹142.6 | ₹175.3 | 2,400 | 1,575 |
| 22 Jul 2025 | ₹180.9 | ₹197.6 | ₹155.2 | ₹160 | 1,650 | 1,425 |
| 23 Jul 2025 | ₹173.15 | ₹219.75 | ₹166.35 | ₹219.75 | 3,450 | 1,725 |
| 24 Jul 2025 | ₹190.4 | ₹190.4 | ₹138.75 | ₹142 | 5,625 | 4,950 |
| 25 Jul 2025 | ₹107.9 | ₹122 | ₹78 | ₹78 | 34,575 | 17,175 |
| 28 Jul 2025 | ₹69.8 | ₹96.2 | ₹57.3 | ₹60.45 | 41,475 | 11,850 |
| 29 Jul 2025 | ₹52 | ₹72.4 | ₹50.1 | ₹65.85 | 17,775 | 12,000 |
| 30 Jul 2025 | ₹63.85 | ₹71.5 | ₹53.3 | ₹56.95 | 64,200 | 29,550 |
| 31 Jul 2025 | ₹35 | ₹79.25 | ₹29.45 | ₹41.3 | 1,84,125 | 52,125 |
| 1 Aug 2025 | ₹33.85 | ₹44 | ₹19 | ₹20.2 | 8,77,425 | 1,34,850 |
| 4 Aug 2025 | ₹22.2 | ₹27 | ₹18.6 | ₹22.9 | 6,73,350 | 1,14,150 |
| 5 Aug 2025 | ₹20.9 | ₹20.9 | ₹9.65 | ₹10.9 | 9,87,825 | 2,65,950 |
| 6 Aug 2025 | ₹11.2 | ₹12 | ₹5.65 | ₹5.8 | 17,72,625 | 3,70,125 |
| 7 Aug 2025 | ₹6.25 | ₹6.25 | ₹2.2 | ₹4.7 | 67,36,950 | 6,91,500 |
| 8 Aug 2025 | ₹3.45 | ₹3.95 | ₹2.25 | ₹2.35 | 2,28,25,875 | 27,27,375 |
| 11 Aug 2025 | ₹2.4 | ₹2.4 | ₹1.25 | ₹1.25 | 1,27,10,850 | 16,07,250 |
| 12 Aug 2025 | ₹1.3 | ₹2 | ₹0.95 | ₹1.1 | 2,49,26,175 | 21,99,300 |
| 13 Aug 2025 | ₹1 | ₹1.2 | ₹0.55 | ₹0.65 | 1,36,13,325 | 15,31,275 |
| 14 Aug 2025 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 2,82,82,050 | 17,51,100 |