NIFTY 50 24,900 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹510 and a low of ₹34.8. Final close ₹183.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹510 | ₹510 | ₹451.75 | ₹451.75 | 975 | 3,075 |
| 23 Jul 2025 | ₹476.8 | ₹506.9 | ₹465 | ₹506.65 | 1,725 | 2,475 |
| 24 Jul 2025 | ₹450 | ₹458 | ₹440 | ₹458 | 975 | 2,175 |
| 25 Jul 2025 | ₹379.2 | ₹379.2 | ₹290.75 | ₹294 | 11,100 | 5,475 |
| 28 Jul 2025 | ₹279.1 | ₹330 | ₹225 | ₹230 | 11,700 | 8,325 |
| 29 Jul 2025 | ₹229.45 | ₹284.3 | ₹204.95 | ₹284.3 | 11,625 | 7,350 |
| 30 Jul 2025 | ₹268.45 | ₹296.5 | ₹240.5 | ₹269 | 26,400 | 9,375 |
| 31 Jul 2025 | ₹189.95 | ₹325 | ₹185 | ₹218.5 | 44,400 | 13,275 |
| 1 Aug 2025 | ₹194.85 | ₹221.4 | ₹129 | ₹129 | 1,55,100 | 48,000 |
| 4 Aug 2025 | ₹141 | ₹190 | ₹136.75 | ₹183.6 | 67,950 | 55,650 |
| 5 Aug 2025 | ₹164.8 | ₹166.25 | ₹111.25 | ₹129.05 | 1,01,550 | 58,650 |
| 6 Aug 2025 | ₹123.75 | ₹136.55 | ₹89.3 | ₹93.25 | 3,49,650 | 1,26,750 |
| 7 Aug 2025 | ₹76.7 | ₹102 | ₹42 | ₹98.25 | 13,19,025 | 2,17,275 |
| 8 Aug 2025 | ₹80.9 | ₹84.05 | ₹39.45 | ₹39.55 | 23,36,775 | 3,77,775 |
| 11 Aug 2025 | ₹39.6 | ₹63.55 | ₹34.8 | ₹52.8 | 25,78,950 | 4,91,400 |
| 12 Aug 2025 | ₹49.9 | ₹95 | ₹35.6 | ₹36.65 | 83,53,275 | 9,13,575 |
| 13 Aug 2025 | ₹54.05 | ₹69.7 | ₹43.6 | ₹59.2 | 1,34,63,025 | 12,75,525 |
| 14 Aug 2025 | ₹59.2 | ₹66.8 | ₹45.4 | ₹51.25 | 1,76,41,800 | 20,98,725 |
| 18 Aug 2025 | ₹129.95 | ₹227.55 | ₹114.7 | ₹129 | 16,93,29,525 | 52,11,450 |
| 19 Aug 2025 | ₹130.65 | ₹173 | ₹85.7 | ₹143.65 | 22,98,87,150 | 34,89,000 |
| 20 Aug 2025 | ₹109.9 | ₹188.8 | ₹85.8 | ₹159.6 | 18,33,25,500 | 23,61,375 |
| 21 Aug 2025 | ₹216 | ₹252 | ₹157.35 | ₹183.15 | 4,28,02,275 | 9,32,700 |