NIFTY 50 25,100 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹416.5 and a low of ₹6.85. Final close ₹13.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹385.5 | ₹385.5 | ₹323.85 | ₹333 | 5,400 | 8,175 |
| 23 Jul 2025 | ₹355.9 | ₹416.5 | ₹335.4 | ₹411.7 | 10,425 | 5,775 |
| 24 Jul 2025 | ₹400 | ₹400 | ₹300.7 | ₹303 | 15,300 | 8,850 |
| 25 Jul 2025 | ₹265 | ₹278.55 | ₹195 | ₹195 | 10,800 | 8,625 |
| 28 Jul 2025 | ₹162.8 | ₹229.5 | ₹148.7 | ₹154.85 | 14,625 | 8,475 |
| 29 Jul 2025 | ₹150 | ₹186 | ₹135.85 | ₹181 | 9,975 | 9,450 |
| 30 Jul 2025 | ₹170 | ₹194.95 | ₹158.75 | ₹172.05 | 9,075 | 8,325 |
| 31 Jul 2025 | ₹129 | ₹220.8 | ₹110.05 | ₹139 | 33,000 | 14,475 |
| 1 Aug 2025 | ₹120 | ₹140.75 | ₹73.75 | ₹73.75 | 53,925 | 24,300 |
| 4 Aug 2025 | ₹80.25 | ₹114 | ₹80 | ₹101.6 | 99,900 | 55,425 |
| 5 Aug 2025 | ₹90 | ₹91.5 | ₹61.05 | ₹70 | 1,80,225 | 1,09,950 |
| 6 Aug 2025 | ₹69.35 | ₹75.05 | ₹45 | ₹47.85 | 3,65,025 | 1,89,525 |
| 7 Aug 2025 | ₹40.7 | ₹50.9 | ₹21.25 | ₹49.1 | 11,39,400 | 3,15,675 |
| 8 Aug 2025 | ₹36.3 | ₹41.6 | ₹19.6 | ₹19.6 | 27,50,400 | 5,24,625 |
| 11 Aug 2025 | ₹20.9 | ₹28.6 | ₹17.4 | ₹22.55 | 27,85,575 | 5,75,550 |
| 12 Aug 2025 | ₹22.15 | ₹43.75 | ₹15.75 | ₹16.1 | 52,10,250 | 8,09,550 |
| 13 Aug 2025 | ₹23.5 | ₹27.2 | ₹17.3 | ₹22.7 | 61,85,550 | 11,93,775 |
| 14 Aug 2025 | ₹17.1 | ₹25.8 | ₹17.1 | ₹19.65 | 78,93,900 | 17,94,825 |
| 18 Aug 2025 | ₹58.1 | ₹113 | ₹42.55 | ₹45.7 | 15,64,82,775 | 71,49,600 |
| 19 Aug 2025 | ₹44.55 | ₹60.4 | ₹23.15 | ₹38.8 | 16,92,38,175 | 70,98,900 |
| 20 Aug 2025 | ₹33.9 | ₹47.95 | ₹16.15 | ₹30.65 | 48,75,78,150 | 1,23,54,075 |
| 21 Aug 2025 | ₹48.95 | ₹64.95 | ₹6.85 | ₹13.1 | 2,14,74,83,647 | 4,42,09,050 |