NIFTY 50 23,200 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,961.8 and a low of ₹1,241.65. Final close ₹1,296.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,633.95 | ₹1,745.1 | ₹1,589.3 | ₹1,744.6 | 450 | 3,825 |
| 30 Jul 2025 | ₹1,700 | ₹1,760 | ₹1,700 | ₹1,760 | 525 | 4,275 |
| 31 Jul 2025 | ₹1,631.2 | ₹1,806 | ₹1,545 | ₹1,665 | 2,325 | 4,725 |
| 1 Aug 2025 | ₹1,523.95 | ₹1,550 | ₹1,441 | ₹1,441 | 1,050 | 4,875 |
| 4 Aug 2025 | ₹1,515 | ₹1,560 | ₹1,515 | ₹1,560 | 150 | 4,800 |
| 5 Aug 2025 | ₹1,495 | ₹1,498 | ₹1,485 | ₹1,494 | 525 | 5,175 |
| 6 Aug 2025 | ₹1,458.3 | ₹1,499.6 | ₹1,448.25 | ₹1,499.25 | 975 | 4,575 |
| 7 Aug 2025 | ₹1,401 | ₹1,440 | ₹1,290 | ₹1,440 | 300 | 4,275 |
| 8 Aug 2025 | ₹1,353.45 | ₹1,353.45 | ₹1,241.65 | ₹1,241.65 | 1,125 | 4,575 |
| 11 Aug 2025 | ₹1,245.95 | ₹1,448.25 | ₹1,245.95 | ₹1,415.05 | 525 | 4,650 |
| 12 Aug 2025 | ₹1,515 | ₹1,515 | ₹1,383.1 | ₹1,383.1 | 225 | 4,425 |
| 13 Aug 2025 | ₹1,540.95 | ₹1,540.95 | ₹1,540.95 | ₹1,540.95 | 75 | 4,425 |
| 14 Aug 2025 | ₹1,514.35 | ₹1,514.35 | ₹1,466.15 | ₹1,489.9 | 3,225 | 6,600 |
| 18 Aug 2025 | ₹1,840 | ₹1,840 | ₹1,755.85 | ₹1,780.1 | 375 | 6,525 |
| 19 Aug 2025 | ₹1,755 | ₹1,835.9 | ₹1,740 | ₹1,835.9 | 600 | 6,750 |
| 20 Aug 2025 | ₹1,860 | ₹1,909 | ₹1,860 | ₹1,901.5 | 375 | 6,600 |
| 21 Aug 2025 | ₹1,950 | ₹1,961.8 | ₹1,937 | ₹1,961.3 | 750 | 6,375 |
| 22 Aug 2025 | ₹1,797.9 | ₹1,797.9 | ₹1,723 | ₹1,723 | 3,450 | 3,900 |
| 25 Aug 2025 | ₹1,775 | ₹1,775 | ₹1,765 | ₹1,775 | 825 | 3,375 |
| 26 Aug 2025 | ₹1,620 | ₹1,620 | ₹1,530 | ₹1,530 | 1,875 | 2,700 |
| 28 Aug 2025 | ₹1,379.05 | ₹1,473.95 | ₹1,282.8 | ₹1,296.25 | 1,575 | 2,250 |