NIFTY 50 25,000 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹481.8 and a low of ₹23.7. Final close ₹83.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹430.35 | ₹462.6 | ₹387.4 | ₹388.8 | 12,900 | 10,950 |
| 23 Jul 2025 | ₹423 | ₹481.8 | ₹394.7 | ₹478.4 | 13,650 | 8,175 |
| 24 Jul 2025 | ₹477 | ₹477 | ₹362.65 | ₹367.85 | 10,425 | 9,600 |
| 25 Jul 2025 | ₹298.2 | ₹330 | ₹240 | ₹241.2 | 55,500 | 26,400 |
| 28 Jul 2025 | ₹218.65 | ₹276 | ₹182 | ₹190.85 | 72,300 | 31,650 |
| 29 Jul 2025 | ₹181.5 | ₹230 | ₹166.55 | ₹221.25 | 68,250 | 33,525 |
| 30 Jul 2025 | ₹221 | ₹244.6 | ₹198 | ₹221 | 50,700 | 32,475 |
| 31 Jul 2025 | ₹165.3 | ₹272.75 | ₹139.35 | ₹179.95 | 1,48,050 | 42,150 |
| 1 Aug 2025 | ₹178 | ₹178 | ₹99.15 | ₹102.9 | 2,48,400 | 86,175 |
| 4 Aug 2025 | ₹102.5 | ₹148 | ₹102.5 | ₹134.9 | 2,57,775 | 1,06,275 |
| 5 Aug 2025 | ₹123.9 | ₹123.9 | ₹83 | ₹96.3 | 3,00,525 | 1,56,900 |
| 6 Aug 2025 | ₹96.05 | ₹102.65 | ₹65 | ₹67.15 | 7,43,325 | 3,70,050 |
| 7 Aug 2025 | ₹54 | ₹74.05 | ₹30.85 | ₹70.35 | 22,78,500 | 6,00,975 |
| 8 Aug 2025 | ₹57 | ₹59.25 | ₹28.15 | ₹28.45 | 48,98,025 | 12,16,725 |
| 11 Aug 2025 | ₹31 | ₹43.3 | ₹24.8 | ₹35.7 | 59,13,000 | 12,61,800 |
| 12 Aug 2025 | ₹36.8 | ₹65.55 | ₹23.7 | ₹23.9 | 1,14,11,850 | 20,13,525 |
| 13 Aug 2025 | ₹31.15 | ₹44.4 | ₹27.8 | ₹37 | 1,66,75,350 | 25,48,500 |
| 14 Aug 2025 | ₹37 | ₹42.1 | ₹28.7 | ₹32.2 | 2,23,40,400 | 48,35,250 |
| 18 Aug 2025 | ₹80.2 | ₹164.3 | ₹72.5 | ₹79.5 | 31,50,82,050 | 1,13,18,850 |
| 19 Aug 2025 | ₹84.2 | ₹106.9 | ₹45.35 | ₹79 | 32,93,18,850 | 1,25,20,425 |
| 20 Aug 2025 | ₹63.9 | ₹106 | ₹39.5 | ₹81 | 61,60,72,800 | 89,45,250 |
| 21 Aug 2025 | ₹105 | ₹152 | ₹70.75 | ₹83.5 | 33,15,69,000 | 33,51,600 |