NIFTY 50 25,250 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹324.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹245.65 | ₹245.65 | ₹245.65 | ₹245.65 | 75 | 375 |
| 23 Jul 2025 | ₹276.7 | ₹324.6 | ₹276.7 | ₹324.6 | 225 | 600 |
| 24 Jul 2025 | ₹275.35 | ₹288.65 | ₹231.85 | ₹237.6 | 1,725 | 1,275 |
| 25 Jul 2025 | ₹175.4 | ₹175.4 | ₹145 | ₹145 | 375 | 1,500 |
| 28 Jul 2025 | ₹145 | ₹145.5 | ₹112.7 | ₹112.7 | 750 | 1,800 |
| 29 Jul 2025 | ₹109.65 | ₹121.05 | ₹104.65 | ₹119.7 | 375 | 1,875 |
| 30 Jul 2025 | ₹113.45 | ₹120 | ₹111.45 | ₹111.45 | 1,275 | 1,950 |
| 31 Jul 2025 | ₹118.2 | ₹158.15 | ₹103.3 | ₹103.3 | 4,050 | 1,800 |
| 1 Aug 2025 | ₹82 | ₹92.3 | ₹50.95 | ₹51.9 | 14,700 | 6,525 |
| 4 Aug 2025 | ₹54.75 | ₹71 | ₹52.4 | ₹65.65 | 13,575 | 8,025 |
| 5 Aug 2025 | ₹61.65 | ₹61.65 | ₹37.55 | ₹43.05 | 45,375 | 10,875 |
| 6 Aug 2025 | ₹43.05 | ₹45.1 | ₹25.85 | ₹27.2 | 79,500 | 35,625 |
| 7 Aug 2025 | ₹21 | ₹30.35 | ₹12.6 | ₹28.05 | 1,58,925 | 43,275 |
| 8 Aug 2025 | ₹20.2 | ₹22.7 | ₹12.35 | ₹12.65 | 4,79,325 | 70,650 |
| 11 Aug 2025 | ₹12 | ₹15.7 | ₹10.75 | ₹11.95 | 7,17,600 | 1,60,575 |
| 12 Aug 2025 | ₹14.95 | ₹23.55 | ₹9 | ₹9.4 | 18,57,300 | 2,39,850 |
| 13 Aug 2025 | ₹10 | ₹13 | ₹8.95 | ₹10.6 | 17,79,075 | 3,58,125 |
| 14 Aug 2025 | ₹11 | ₹12.55 | ₹8.7 | ₹9.7 | 26,07,825 | 8,08,050 |
| 18 Aug 2025 | ₹33.35 | ₹58.8 | ₹17.5 | ₹18.65 | 6,31,38,450 | 22,85,925 |
| 19 Aug 2025 | ₹18.6 | ₹21.35 | ₹7.65 | ₹11.3 | 8,16,63,450 | 27,97,725 |
| 20 Aug 2025 | ₹9.9 | ₹12.35 | ₹4.25 | ₹6.25 | 18,03,02,700 | 53,10,900 |
| 21 Aug 2025 | ₹6.2 | ₹12.7 | ₹0.05 | ₹0.05 | 54,87,16,500 | 57,47,400 |