NIFTY 50 22,800 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,367.75 and a low of ₹1,620.4. Final close ₹1,700.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,949 | ₹2,138 | ₹1,931.05 | ₹2,138 | 13,050 | 27,675 |
| 30 Jul 2025 | ₹2,136.95 | ₹2,182.6 | ₹2,074.05 | ₹2,137.5 | 1,23,075 | 1,46,775 |
| 31 Jul 2025 | ₹2,000 | ₹2,230 | ₹1,950 | ₹2,055 | 26,550 | 1,69,200 |
| 1 Aug 2025 | ₹1,980 | ₹2,045 | ₹1,813 | ₹1,817.8 | 9,150 | 1,71,825 |
| 4 Aug 2025 | ₹1,927 | ₹2,000 | ₹1,875 | ₹1,995 | 4,650 | 1,73,925 |
| 5 Aug 2025 | ₹1,900 | ₹1,915 | ₹1,844.35 | ₹1,903.5 | 5,100 | 1,76,925 |
| 6 Aug 2025 | ₹1,860 | ₹1,885 | ₹1,828 | ₹1,828 | 2,625 | 1,76,700 |
| 7 Aug 2025 | ₹1,775 | ₹1,922.5 | ₹1,620.4 | ₹1,921.7 | 7,500 | 1,80,225 |
| 8 Aug 2025 | ₹1,835 | ₹1,835 | ₹1,635 | ₹1,640 | 11,550 | 1,84,500 |
| 11 Aug 2025 | ₹1,695.35 | ₹1,840 | ₹1,640 | ₹1,817.75 | 5,250 | 1,83,000 |
| 12 Aug 2025 | ₹1,960 | ₹1,966.75 | ₹1,752 | ₹1,755 | 2,550 | 1,81,500 |
| 13 Aug 2025 | ₹1,830 | ₹1,940 | ₹1,830 | ₹1,905 | 3,300 | 1,80,975 |
| 14 Aug 2025 | ₹1,920.9 | ₹1,920.9 | ₹1,886.6 | ₹1,892.35 | 18,075 | 1,67,625 |
| 18 Aug 2025 | ₹2,244 | ₹2,250 | ₹2,150 | ₹2,172.6 | 3,825 | 1,66,425 |
| 19 Aug 2025 | ₹2,150.05 | ₹2,232 | ₹2,146.9 | ₹2,232 | 3,000 | 1,63,725 |
| 20 Aug 2025 | ₹2,200 | ₹2,302.75 | ₹2,200 | ₹2,295 | 1,650 | 1,62,675 |
| 21 Aug 2025 | ₹2,290 | ₹2,367.75 | ₹2,290 | ₹2,330 | 2,100 | 1,60,800 |
| 22 Aug 2025 | ₹2,205 | ₹2,205 | ₹2,096.85 | ₹2,101 | 12,600 | 1,50,450 |
| 25 Aug 2025 | ₹2,150 | ₹2,230.3 | ₹2,121 | ₹2,201.9 | 26,475 | 1,27,950 |
| 26 Aug 2025 | ₹2,101 | ₹2,101 | ₹1,914.15 | ₹1,931 | 89,400 | 1,01,850 |
| 28 Aug 2025 | ₹2,124.1 | ₹2,124.1 | ₹1,686.35 | ₹1,700.05 | 92,625 | 48,750 |