NIFTY 50 26,500 CE traded across 22 sessions from 22 Jul 2025 to 21 Aug 2025, with a life-high of ₹25.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹25.15 | ₹25.15 | ₹11.7 | ₹13.05 | 975 | 1,125 |
| 23 Jul 2025 | ₹14.3 | ₹20.95 | ₹12.1 | ₹16.5 | 19,575 | 8,625 |
| 24 Jul 2025 | ₹14.9 | ₹15.2 | ₹12 | ₹12 | 8,400 | 12,225 |
| 25 Jul 2025 | ₹12.25 | ₹12.25 | ₹9.15 | ₹11.1 | 24,000 | 14,775 |
| 28 Jul 2025 | ₹12.25 | ₹12.25 | ₹7.1 | ₹9.55 | 30,825 | 36,300 |
| 29 Jul 2025 | ₹10.5 | ₹12.2 | ₹8.7 | ₹9.8 | 12,450 | 37,950 |
| 30 Jul 2025 | ₹8.15 | ₹9.35 | ₹6.05 | ₹6.25 | 33,075 | 43,125 |
| 31 Jul 2025 | ₹4.35 | ₹7 | ₹4.35 | ₹5.5 | 35,925 | 50,850 |
| 1 Aug 2025 | ₹5.65 | ₹5.65 | ₹4.1 | ₹4.25 | 42,450 | 57,075 |
| 4 Aug 2025 | ₹4.25 | ₹4.45 | ₹3.4 | ₹3.65 | 48,000 | 75,075 |
| 5 Aug 2025 | ₹3.15 | ₹3.3 | ₹2.5 | ₹2.7 | 36,675 | 72,075 |
| 6 Aug 2025 | ₹2.6 | ₹2.75 | ₹2.1 | ₹2.2 | 35,550 | 85,800 |
| 7 Aug 2025 | ₹1.75 | ₹2.7 | ₹1.55 | ₹1.55 | 1,25,625 | 1,56,300 |
| 8 Aug 2025 | ₹1.6 | ₹2.05 | ₹1.4 | ₹1.7 | 3,01,500 | 2,39,700 |
| 11 Aug 2025 | ₹1.7 | ₹2.55 | ₹1.15 | ₹1.3 | 4,90,575 | 3,23,925 |
| 12 Aug 2025 | ₹1.2 | ₹1.4 | ₹1.1 | ₹1.2 | 4,76,025 | 4,47,375 |
| 13 Aug 2025 | ₹1.15 | ₹1.5 | ₹0.85 | ₹0.85 | 20,29,950 | 8,45,325 |
| 14 Aug 2025 | ₹0.9 | ₹0.95 | ₹0.75 | ₹0.8 | 33,38,250 | 16,64,100 |
| 18 Aug 2025 | ₹1.35 | ₹1.5 | ₹0.7 | ₹0.7 | 1,34,78,100 | 32,86,275 |
| 19 Aug 2025 | ₹0.7 | ₹0.8 | ₹0.4 | ₹0.45 | 1,44,28,575 | 34,75,575 |
| 20 Aug 2025 | ₹0.45 | ₹0.5 | ₹0.3 | ₹0.35 | 1,13,92,275 | 24,53,250 |
| 21 Aug 2025 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 69,71,025 | 18,38,400 |