NIFTY 50 25,200 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹353.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹311.2 | ₹315 | ₹267.55 | ₹267.55 | 4,275 | 7,350 |
| 23 Jul 2025 | ₹299.95 | ₹353.05 | ₹278.75 | ₹340.9 | 7,350 | 6,225 |
| 24 Jul 2025 | ₹350.3 | ₹350.3 | ₹253.75 | ₹255.5 | 22,500 | 16,125 |
| 25 Jul 2025 | ₹245.5 | ₹245.55 | ₹153.7 | ₹160 | 16,425 | 17,400 |
| 28 Jul 2025 | ₹150 | ₹185.25 | ₹120.35 | ₹125.5 | 25,350 | 17,850 |
| 29 Jul 2025 | ₹110 | ₹152 | ₹110 | ₹146.8 | 25,800 | 15,825 |
| 30 Jul 2025 | ₹150 | ₹156 | ₹126.75 | ₹138 | 17,775 | 13,500 |
| 31 Jul 2025 | ₹94.2 | ₹175 | ₹86.75 | ₹108.8 | 77,925 | 19,875 |
| 1 Aug 2025 | ₹94 | ₹110.05 | ₹57 | ₹58 | 1,02,075 | 49,125 |
| 4 Aug 2025 | ₹60.35 | ₹85.25 | ₹60 | ₹77.8 | 1,35,825 | 81,675 |
| 5 Aug 2025 | ₹73.05 | ₹73.05 | ₹43.9 | ₹50.35 | 3,17,400 | 1,13,100 |
| 6 Aug 2025 | ₹50.35 | ₹54.5 | ₹31.65 | ₹33.55 | 4,51,425 | 1,78,650 |
| 7 Aug 2025 | ₹26.05 | ₹35 | ₹15.5 | ₹33 | 9,83,700 | 2,65,875 |
| 8 Aug 2025 | ₹27.75 | ₹27.75 | ₹14.25 | ₹14.7 | 22,43,700 | 4,12,950 |
| 11 Aug 2025 | ₹15.25 | ₹19.4 | ₹12.4 | ₹15.15 | 28,22,475 | 8,11,125 |
| 12 Aug 2025 | ₹15.25 | ₹29 | ₹10.85 | ₹11 | 52,71,150 | 10,46,925 |
| 13 Aug 2025 | ₹12.9 | ₹16.75 | ₹11.25 | ₹14.1 | 50,79,150 | 13,79,175 |
| 14 Aug 2025 | ₹13.8 | ₹16.05 | ₹11.3 | ₹12.4 | 80,87,400 | 23,33,850 |
| 18 Aug 2025 | ₹44.95 | ₹74 | ₹23.85 | ₹25.85 | 15,95,53,125 | 80,51,475 |
| 19 Aug 2025 | ₹24.4 | ₹30.95 | ₹11.25 | ₹17.4 | 14,86,99,500 | 90,66,825 |
| 20 Aug 2025 | ₹14.4 | ₹20.5 | ₹6.55 | ₹11 | 33,08,07,900 | 1,09,29,525 |
| 21 Aug 2025 | ₹20.1 | ₹22 | ₹0.05 | ₹0.05 | 1,30,45,73,550 | 1,28,98,275 |