NIFTY 50 25,600 CE traded across 23 sessions from 15 Jul 2025 to 14 Aug 2025, with a life-high of ₹213.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jul 2025 | ₹176.45 | ₹213.4 | ₹167.35 | ₹196 | 6,225 | 7,500 |
| 16 Jul 2025 | ₹173.8 | ₹186.45 | ₹153 | ₹169 | 9,525 | 7,650 |
| 17 Jul 2025 | ₹174.75 | ₹177.8 | ₹133.6 | ₹136 | 10,725 | 8,475 |
| 18 Jul 2025 | ₹136.6 | ₹136.6 | ₹94 | ₹96.65 | 31,200 | 17,175 |
| 21 Jul 2025 | ₹94.7 | ₹114.6 | ₹70.1 | ₹105.5 | 17,100 | 19,125 |
| 22 Jul 2025 | ₹113 | ₹119 | ₹83.4 | ₹85.6 | 34,725 | 33,225 |
| 23 Jul 2025 | ₹91 | ₹117 | ₹85.15 | ₹114.5 | 28,800 | 34,500 |
| 24 Jul 2025 | ₹115.3 | ₹115.3 | ₹70.05 | ₹72 | 1,03,950 | 62,250 |
| 25 Jul 2025 | ₹55 | ₹65.25 | ₹39.45 | ₹41 | 2,53,125 | 78,375 |
| 28 Jul 2025 | ₹36 | ₹48.55 | ₹30 | ₹33.15 | 2,57,475 | 1,26,000 |
| 29 Jul 2025 | ₹27.8 | ₹36.55 | ₹25.85 | ₹31.75 | 2,24,025 | 1,39,425 |
| 30 Jul 2025 | ₹31.8 | ₹33.6 | ₹23.15 | ₹24.7 | 4,18,875 | 2,22,225 |
| 31 Jul 2025 | ₹15 | ₹33.25 | ₹13.1 | ₹16.5 | 11,73,525 | 3,34,350 |
| 1 Aug 2025 | ₹14.4 | ₹18.65 | ₹8.7 | ₹9.3 | 14,78,175 | 2,84,100 |
| 4 Aug 2025 | ₹10.25 | ₹11 | ₹7.65 | ₹7.85 | 16,69,800 | 4,63,575 |
| 5 Aug 2025 | ₹8.4 | ₹8.85 | ₹3.85 | ₹4.25 | 26,02,125 | 7,11,225 |
| 6 Aug 2025 | ₹4.05 | ₹4.5 | ₹2.5 | ₹2.9 | 43,37,775 | 14,92,050 |
| 7 Aug 2025 | ₹3.5 | ₹3.5 | ₹1.5 | ₹1.8 | 66,00,750 | 21,65,550 |
| 8 Aug 2025 | ₹1.85 | ₹2 | ₹1.5 | ₹1.5 | 2,20,15,575 | 46,75,425 |
| 11 Aug 2025 | ₹1.7 | ₹1.7 | ₹0.9 | ₹1 | 1,66,25,250 | 38,33,550 |
| 12 Aug 2025 | ₹0.95 | ₹1.15 | ₹0.65 | ₹0.75 | 2,33,82,975 | 33,80,925 |
| 13 Aug 2025 | ₹0.7 | ₹0.9 | ₹0.45 | ₹0.5 | 1,70,41,125 | 29,04,600 |
| 14 Aug 2025 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.05 | 2,03,49,825 | 31,18,275 |