NIFTY 50 25,900 CE traded across 23 sessions from 15 Jul 2025 to 14 Aug 2025, with a life-high of ₹149.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jul 2025 | ₹149.55 | ₹149.55 | ₹97.6 | ₹104.25 | 1,800 | 750 |
| 16 Jul 2025 | ₹100 | ₹100 | ₹78.45 | ₹88.75 | 16,350 | 4,950 |
| 17 Jul 2025 | ₹94.15 | ₹94.15 | ₹62.35 | ₹64.15 | 8,625 | 7,275 |
| 18 Jul 2025 | ₹61.35 | ₹61.35 | ₹45 | ₹45.85 | 16,575 | 7,575 |
| 21 Jul 2025 | ₹35 | ₹55.2 | ₹34.65 | ₹48.1 | 28,875 | 12,600 |
| 22 Jul 2025 | ₹48.55 | ₹52.55 | ₹35.3 | ₹37 | 22,050 | 20,925 |
| 23 Jul 2025 | ₹37 | ₹50.95 | ₹34.2 | ₹50 | 54,075 | 45,000 |
| 24 Jul 2025 | ₹46 | ₹46 | ₹29.1 | ₹29.5 | 65,475 | 62,175 |
| 25 Jul 2025 | ₹24 | ₹27.65 | ₹18.8 | ₹19.65 | 1,91,850 | 61,800 |
| 28 Jul 2025 | ₹18 | ₹22.3 | ₹13.55 | ₹18.05 | 1,15,275 | 51,000 |
| 29 Jul 2025 | ₹18.05 | ₹18.05 | ₹13.15 | ₹13.8 | 1,08,900 | 41,550 |
| 30 Jul 2025 | ₹12.05 | ₹13.9 | ₹9 | ₹10.45 | 1,03,425 | 57,300 |
| 31 Jul 2025 | ₹10.65 | ₹12 | ₹6.25 | ₹7 | 4,15,500 | 1,24,125 |
| 1 Aug 2025 | ₹7 | ₹8.35 | ₹4 | ₹4.2 | 5,90,925 | 2,03,100 |
| 4 Aug 2025 | ₹4.65 | ₹5.05 | ₹2.9 | ₹3.25 | 6,06,225 | 2,41,500 |
| 5 Aug 2025 | ₹3 | ₹3.75 | ₹1.95 | ₹1.95 | 5,40,600 | 2,10,300 |
| 6 Aug 2025 | ₹1.95 | ₹2.1 | ₹1.35 | ₹1.5 | 18,60,750 | 5,44,575 |
| 7 Aug 2025 | ₹1.35 | ₹2.3 | ₹1.1 | ₹1.2 | 20,08,650 | 6,71,700 |
| 8 Aug 2025 | ₹1.15 | ₹1.5 | ₹1.1 | ₹1.15 | 1,00,19,850 | 21,05,625 |
| 11 Aug 2025 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.65 | 55,32,075 | 20,88,975 |
| 12 Aug 2025 | ₹0.7 | ₹0.85 | ₹0.5 | ₹0.55 | 95,15,850 | 21,47,625 |
| 13 Aug 2025 | ₹0.55 | ₹0.7 | ₹0.4 | ₹0.4 | 62,70,825 | 18,79,050 |
| 14 Aug 2025 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 1,17,56,025 | 16,22,850 |