NIFTY 50 25,300 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹300.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹247.3 | ₹251.05 | ₹231.45 | ₹242.75 | 1,275 | 4,425 |
| 23 Jul 2025 | ₹247.3 | ₹300.9 | ₹234.95 | ₹295 | 6,225 | 4,500 |
| 24 Jul 2025 | ₹269.95 | ₹281.4 | ₹200.45 | ₹208.25 | 18,375 | 8,700 |
| 25 Jul 2025 | ₹166.65 | ₹185 | ₹127.5 | ₹130.5 | 12,675 | 10,875 |
| 28 Jul 2025 | ₹134.05 | ₹151.9 | ₹96.35 | ₹100.5 | 23,550 | 16,800 |
| 29 Jul 2025 | ₹105.1 | ₹122.7 | ₹85.75 | ₹112.25 | 18,150 | 15,300 |
| 30 Jul 2025 | ₹115.3 | ₹124 | ₹98.25 | ₹106 | 18,000 | 17,325 |
| 31 Jul 2025 | ₹68.5 | ₹139.25 | ₹61.9 | ₹80 | 1,12,500 | 16,425 |
| 1 Aug 2025 | ₹72.4 | ₹86.8 | ₹42.2 | ₹43.55 | 1,02,825 | 52,350 |
| 4 Aug 2025 | ₹48.1 | ₹62.9 | ₹44.1 | ₹55.35 | 1,55,250 | 77,250 |
| 5 Aug 2025 | ₹49 | ₹51.85 | ₹31.75 | ₹36.1 | 2,61,975 | 1,28,475 |
| 6 Aug 2025 | ₹35.25 | ₹38 | ₹22.1 | ₹22.7 | 3,76,575 | 1,51,650 |
| 7 Aug 2025 | ₹19.1 | ₹24.3 | ₹11.65 | ₹22.25 | 10,58,175 | 2,00,475 |
| 8 Aug 2025 | ₹22.25 | ₹22.25 | ₹10.45 | ₹11.1 | 17,35,425 | 3,84,600 |
| 11 Aug 2025 | ₹11.2 | ₹12.9 | ₹8.8 | ₹10.15 | 17,70,900 | 4,71,225 |
| 12 Aug 2025 | ₹11.3 | ₹19.25 | ₹7.5 | ₹7.55 | 42,55,425 | 8,96,400 |
| 13 Aug 2025 | ₹10 | ₹10.3 | ₹7.2 | ₹8.3 | 49,10,100 | 15,53,850 |
| 14 Aug 2025 | ₹7.45 | ₹10 | ₹6.5 | ₹7.8 | 62,54,325 | 19,36,800 |
| 18 Aug 2025 | ₹21.8 | ₹46 | ₹12.8 | ₹13.65 | 10,13,97,000 | 43,54,650 |
| 19 Aug 2025 | ₹9 | ₹14.3 | ₹5.55 | ₹7.3 | 10,83,23,175 | 73,48,050 |
| 20 Aug 2025 | ₹5 | ₹7.55 | ₹2.9 | ₹3.5 | 17,97,06,375 | 87,45,825 |
| 21 Aug 2025 | ₹5 | ₹7.35 | ₹0.05 | ₹0.05 | 34,96,61,325 | 67,01,925 |