NIFTY 50 25,050 CE traded across 21 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹408.6 and a low of ₹19.15. Final close ₹33.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹400 | ₹407.45 | ₹369.1 | ₹380.65 | 525 | 225 |
| 23 Jul 2025 | ₹408.6 | ₹408.6 | ₹408.6 | ₹408.6 | 75 | 150 |
| 24 Jul 2025 | ₹390 | ₹390 | ₹329 | ₹339 | 1,050 | 600 |
| 25 Jul 2025 | ₹266.6 | ₹278.8 | ₹212.7 | ₹212.7 | 2,550 | 1,050 |
| 28 Jul 2025 | ₹220 | ₹234.75 | ₹168.05 | ₹179 | 825 | 1,125 |
| 29 Jul 2025 | ₹159.95 | ₹200 | ₹159.95 | ₹198.5 | 450 | 1,125 |
| 31 Jul 2025 | ₹153.45 | ₹236.4 | ₹138.9 | ₹191 | 2,775 | 1,950 |
| 1 Aug 2025 | ₹135.6 | ₹153.3 | ₹86.6 | ₹92.2 | 15,975 | 5,850 |
| 4 Aug 2025 | ₹100 | ₹124 | ₹90 | ₹118.7 | 10,050 | 8,925 |
| 5 Aug 2025 | ₹104.95 | ₹105.85 | ₹70.6 | ₹81.4 | 36,525 | 11,700 |
| 6 Aug 2025 | ₹81.1 | ₹87.95 | ₹53.7 | ₹56.05 | 73,275 | 35,025 |
| 7 Aug 2025 | ₹42.35 | ₹60.9 | ₹25.45 | ₹58 | 2,17,125 | 63,525 |
| 8 Aug 2025 | ₹51.65 | ₹51.65 | ₹23.7 | ₹24 | 8,30,850 | 1,56,450 |
| 11 Aug 2025 | ₹27 | ₹35 | ₹20.4 | ₹28.55 | 14,14,200 | 1,81,725 |
| 12 Aug 2025 | ₹27 | ₹53.4 | ₹19.15 | ₹19.3 | 27,92,775 | 2,80,425 |
| 13 Aug 2025 | ₹25.7 | ₹34.75 | ₹21.85 | ₹28.85 | 32,24,550 | 4,06,125 |
| 14 Aug 2025 | ₹27 | ₹32.7 | ₹22.3 | ₹24.55 | 56,53,650 | 7,13,850 |
| 18 Aug 2025 | ₹75.65 | ₹137 | ₹56.35 | ₹61 | 11,21,15,775 | 36,35,175 |
| 19 Aug 2025 | ₹63 | ₹81.2 | ₹32.5 | ₹56.5 | 12,65,70,450 | 39,84,900 |
| 20 Aug 2025 | ₹49.2 | ₹72.5 | ₹25.4 | ₹50.5 | 46,95,53,175 | 91,70,925 |
| 21 Aug 2025 | ₹70 | ₹104.65 | ₹29.15 | ₹33.6 | 69,29,05,650 | 45,51,675 |