NIFTY 50 23,000 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹2,170 and a low of ₹1,420.35. Final close ₹1,499.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,772 | ₹1,948.35 | ₹1,737.55 | ₹1,937.85 | 1,50,600 | 4,91,850 |
| 30 Jul 2025 | ₹1,920 | ₹1,991.95 | ₹1,883.9 | ₹1,940 | 3,81,600 | 8,21,775 |
| 31 Jul 2025 | ₹1,840 | ₹2,045 | ₹1,740 | ₹1,860 | 3,11,325 | 9,92,325 |
| 1 Aug 2025 | ₹1,780 | ₹1,850 | ₹1,614.8 | ₹1,630 | 1,14,375 | 10,16,325 |
| 4 Aug 2025 | ₹1,680.6 | ₹1,806.9 | ₹1,650 | ₹1,794.85 | 65,400 | 10,11,750 |
| 5 Aug 2025 | ₹1,760.3 | ₹1,768.45 | ₹1,655 | ₹1,716.75 | 27,675 | 10,09,125 |
| 6 Aug 2025 | ₹1,716.2 | ₹1,725 | ₹1,625 | ₹1,635.2 | 61,950 | 10,06,275 |
| 7 Aug 2025 | ₹1,580 | ₹1,723.8 | ₹1,420.35 | ₹1,711.9 | 1,12,350 | 9,85,200 |
| 8 Aug 2025 | ₹1,644.3 | ₹1,652 | ₹1,425.65 | ₹1,434.8 | 57,000 | 9,97,800 |
| 11 Aug 2025 | ₹1,434.8 | ₹1,649 | ₹1,434.65 | ₹1,610 | 98,175 | 9,82,950 |
| 12 Aug 2025 | ₹1,625.3 | ₹1,766 | ₹1,550.1 | ₹1,554.9 | 56,400 | 9,65,325 |
| 13 Aug 2025 | ₹1,649.95 | ₹1,745 | ₹1,625 | ₹1,724 | 38,625 | 9,80,100 |
| 14 Aug 2025 | ₹1,622 | ₹1,745 | ₹1,605 | ₹1,675 | 45,450 | 9,67,875 |
| 18 Aug 2025 | ₹1,875 | ₹2,079.1 | ₹1,875 | ₹1,970.65 | 51,075 | 9,23,475 |
| 19 Aug 2025 | ₹1,946 | ₹2,058.35 | ₹1,930 | ₹2,038.45 | 36,000 | 9,00,900 |
| 20 Aug 2025 | ₹1,985.05 | ₹2,107.7 | ₹1,957.95 | ₹2,081.3 | 56,850 | 8,69,775 |
| 21 Aug 2025 | ₹2,109.55 | ₹2,170 | ₹2,087.4 | ₹2,116.7 | 45,525 | 8,36,850 |
| 22 Aug 2025 | ₹2,090 | ₹2,090 | ₹1,883.3 | ₹1,898.65 | 2,15,025 | 6,51,750 |
| 25 Aug 2025 | ₹1,947.9 | ₹2,033.8 | ₹1,920 | ₹1,996.15 | 1,43,925 | 5,46,450 |
| 26 Aug 2025 | ₹1,920.05 | ₹1,920.05 | ₹1,713 | ₹1,727.4 | 3,09,900 | 3,15,300 |
| 28 Aug 2025 | ₹1,626.05 | ₹1,693.75 | ₹1,477.55 | ₹1,499.1 | 2,82,975 | 1,51,275 |