NIFTY 50 25,800 CE traded across 23 sessions from 15 Jul 2025 to 14 Aug 2025, with a life-high of ₹168.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jul 2025 | ₹168.7 | ₹168.7 | ₹119.45 | ₹129.6 | 1,725 | 675 |
| 16 Jul 2025 | ₹114.2 | ₹116.5 | ₹91.45 | ₹108.95 | 7,425 | 4,800 |
| 17 Jul 2025 | ₹114 | ₹117.45 | ₹83.35 | ₹85 | 18,075 | 12,300 |
| 18 Jul 2025 | ₹88.55 | ₹88.55 | ₹57.9 | ₹61 | 30,300 | 20,700 |
| 21 Jul 2025 | ₹58.65 | ₹70.9 | ₹41.5 | ₹62.8 | 36,300 | 20,025 |
| 22 Jul 2025 | ₹68 | ₹69 | ₹47 | ₹48 | 23,700 | 23,400 |
| 23 Jul 2025 | ₹59.45 | ₹67.4 | ₹47.25 | ₹64.55 | 45,075 | 31,875 |
| 24 Jul 2025 | ₹66 | ₹66 | ₹38.65 | ₹38.65 | 91,350 | 53,925 |
| 25 Jul 2025 | ₹38.65 | ₹38.65 | ₹24 | ₹25.95 | 1,46,700 | 69,900 |
| 28 Jul 2025 | ₹21.45 | ₹28.85 | ₹18.05 | ₹19.3 | 2,06,550 | 1,06,350 |
| 29 Jul 2025 | ₹17.95 | ₹21.2 | ₹16.15 | ₹17.45 | 1,69,650 | 1,22,775 |
| 30 Jul 2025 | ₹17.55 | ₹18.6 | ₹12.3 | ₹12.3 | 2,35,800 | 1,70,175 |
| 31 Jul 2025 | ₹9 | ₹17.55 | ₹8.5 | ₹9.2 | 7,73,550 | 1,42,725 |
| 1 Aug 2025 | ₹8.35 | ₹9.55 | ₹4.65 | ₹5.25 | 11,87,775 | 2,11,275 |
| 4 Aug 2025 | ₹6.6 | ₹7.25 | ₹3.95 | ₹4.5 | 7,56,525 | 3,35,475 |
| 5 Aug 2025 | ₹4.05 | ₹4.95 | ₹2.4 | ₹2.5 | 8,64,000 | 3,69,525 |
| 6 Aug 2025 | ₹2.6 | ₹2.65 | ₹1.65 | ₹1.9 | 30,44,775 | 10,81,500 |
| 7 Aug 2025 | ₹1.7 | ₹2.5 | ₹1.15 | ₹1.25 | 36,06,525 | 11,03,550 |
| 8 Aug 2025 | ₹1.1 | ₹1.7 | ₹1.1 | ₹1.2 | 2,21,05,875 | 34,94,400 |
| 11 Aug 2025 | ₹1.05 | ₹1.3 | ₹0.65 | ₹0.7 | 98,67,750 | 33,48,900 |
| 12 Aug 2025 | ₹0.7 | ₹0.95 | ₹0.55 | ₹0.55 | 1,71,58,500 | 30,71,925 |
| 13 Aug 2025 | ₹0.6 | ₹0.7 | ₹0.4 | ₹0.4 | 90,22,350 | 22,50,525 |
| 14 Aug 2025 | ₹0.5 | ₹0.55 | ₹0.05 | ₹0.05 | 1,57,87,575 | 25,07,325 |