NIFTY 50 23,500 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,672.6 and a low of ₹944.05. Final close ₹1,003.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,310 | ₹1,465.8 | ₹1,267 | ₹1,460.75 | 35,025 | 1,00,950 |
| 30 Jul 2025 | ₹1,460 | ₹1,505.9 | ₹1,409.05 | ₹1,462.8 | 81,225 | 1,50,075 |
| 31 Jul 2025 | ₹1,311.5 | ₹1,568.65 | ₹1,262.8 | ₹1,381.4 | 2,99,400 | 3,63,600 |
| 1 Aug 2025 | ₹1,361 | ₹1,372.5 | ₹1,144.2 | ₹1,156.4 | 2,17,650 | 4,14,975 |
| 4 Aug 2025 | ₹1,190 | ₹1,326.15 | ₹1,183.9 | ₹1,320.9 | 32,025 | 4,16,625 |
| 5 Aug 2025 | ₹1,282.2 | ₹1,282.2 | ₹1,178 | ₹1,234 | 42,450 | 4,18,125 |
| 6 Aug 2025 | ₹1,228.85 | ₹1,250 | ₹1,147.05 | ₹1,155 | 27,825 | 4,16,700 |
| 7 Aug 2025 | ₹1,087 | ₹1,239.65 | ₹947.65 | ₹1,234.45 | 1,37,625 | 4,52,475 |
| 8 Aug 2025 | ₹1,167.65 | ₹1,167.65 | ₹947 | ₹963.35 | 1,31,550 | 5,02,650 |
| 11 Aug 2025 | ₹957.55 | ₹1,161 | ₹944.05 | ₹1,134.6 | 1,03,125 | 5,34,825 |
| 12 Aug 2025 | ₹1,128.6 | ₹1,275.4 | ₹1,062.8 | ₹1,063.8 | 69,375 | 5,54,025 |
| 13 Aug 2025 | ₹1,136.45 | ₹1,255 | ₹1,132.65 | ₹1,229.9 | 49,350 | 5,46,900 |
| 14 Aug 2025 | ₹1,224 | ₹1,250 | ₹1,175.5 | ₹1,185.65 | 45,225 | 5,26,950 |
| 18 Aug 2025 | ₹1,449.95 | ₹1,581.1 | ₹1,430 | ₹1,480.85 | 78,825 | 4,99,500 |
| 19 Aug 2025 | ₹1,446.45 | ₹1,554.55 | ₹1,426.65 | ₹1,540 | 34,350 | 4,92,075 |
| 20 Aug 2025 | ₹1,474 | ₹1,605.7 | ₹1,463.2 | ₹1,583.3 | 25,350 | 4,83,150 |
| 21 Aug 2025 | ₹1,619.15 | ₹1,672.6 | ₹1,586.45 | ₹1,611.75 | 1,10,850 | 4,31,025 |
| 22 Aug 2025 | ₹1,551.2 | ₹1,551.6 | ₹1,390.45 | ₹1,390.45 | 81,675 | 3,82,875 |
| 25 Aug 2025 | ₹1,436 | ₹1,533.85 | ₹1,422 | ₹1,498.5 | 27,225 | 3,72,300 |
| 26 Aug 2025 | ₹1,425.05 | ₹1,425.05 | ₹1,212.75 | ₹1,228.05 | 2,15,100 | 2,32,500 |
| 28 Aug 2025 | ₹1,090.95 | ₹1,194.8 | ₹982.1 | ₹1,003.1 | 1,83,075 | 1,78,200 |