NIFTY 50 23,300 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,870.2 and a low of ₹1,159. Final close ₹1,185.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,519.15 | ₹1,651.65 | ₹1,519.15 | ₹1,651.65 | 375 | 750 |
| 30 Jul 2025 | ₹1,649 | ₹1,669 | ₹1,649 | ₹1,662.5 | 600 | 1,275 |
| 31 Jul 2025 | ₹1,696.4 | ₹1,696.4 | ₹1,564.55 | ₹1,570 | 525 | 1,725 |
| 1 Aug 2025 | ₹1,520 | ₹1,545 | ₹1,330 | ₹1,335 | 1,650 | 2,250 |
| 4 Aug 2025 | ₹1,425 | ₹1,506.7 | ₹1,425 | ₹1,506.7 | 450 | 2,400 |
| 5 Aug 2025 | ₹1,395 | ₹1,431.75 | ₹1,371.4 | ₹1,431.75 | 1,650 | 3,900 |
| 6 Aug 2025 | ₹1,350 | ₹1,396.5 | ₹1,340 | ₹1,357.5 | 1,650 | 3,000 |
| 7 Aug 2025 | ₹1,215.65 | ₹1,221.65 | ₹1,159 | ₹1,199 | 450 | 2,775 |
| 8 Aug 2025 | ₹1,340 | ₹1,340 | ₹1,200 | ₹1,220 | 750 | 2,850 |
| 11 Aug 2025 | ₹1,192.8 | ₹1,356.25 | ₹1,192.75 | ₹1,350.25 | 525 | 2,775 |
| 12 Aug 2025 | ₹1,473 | ₹1,473 | ₹1,278.25 | ₹1,278.25 | 600 | 2,175 |
| 13 Aug 2025 | ₹1,420 | ₹1,430 | ₹1,417.25 | ₹1,429.35 | 300 | 2,100 |
| 14 Aug 2025 | ₹1,392 | ₹1,396 | ₹1,392 | ₹1,396 | 900 | 2,025 |
| 18 Aug 2025 | ₹1,700 | ₹1,731.7 | ₹1,700 | ₹1,731.7 | 150 | 2,100 |
| 19 Aug 2025 | ₹1,670 | ₹1,670 | ₹1,670 | ₹1,670 | 75 | 2,175 |
| 20 Aug 2025 | ₹1,720.8 | ₹1,803.75 | ₹1,720.8 | ₹1,778 | 3,450 | 5,250 |
| 21 Aug 2025 | ₹1,860 | ₹1,870.2 | ₹1,825 | ₹1,858.65 | 2,400 | 6,900 |
| 22 Aug 2025 | ₹1,723.1 | ₹1,723.1 | ₹1,608.4 | ₹1,608.4 | 1,125 | 6,525 |
| 25 Aug 2025 | ₹1,660 | ₹1,711.9 | ₹1,660 | ₹1,694 | 1,725 | 6,600 |
| 26 Aug 2025 | ₹1,604.95 | ₹1,604.95 | ₹1,429.75 | ₹1,429.75 | 3,900 | 3,750 |
| 28 Aug 2025 | ₹1,340 | ₹1,369.4 | ₹1,181.75 | ₹1,185.55 | 4,875 | 2,550 |