NIFTY 50 23,600 CE traded across 20 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,567 and a low of ₹871. Final close ₹894.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,269.2 | ₹1,330 | ₹1,241.55 | ₹1,330 | 600 | 3,075 |
| 30 Jul 2025 | ₹1,315 | ₹1,394.5 | ₹1,315 | ₹1,370.15 | 2,925 | 5,550 |
| 31 Jul 2025 | ₹1,230.05 | ₹1,441.4 | ₹1,200 | ₹1,359.8 | 7,275 | 12,000 |
| 1 Aug 2025 | ₹1,246.75 | ₹1,246.75 | ₹1,077.8 | ₹1,077.85 | 3,300 | 12,300 |
| 4 Aug 2025 | ₹1,118.95 | ₹1,230 | ₹1,118 | ₹1,220.15 | 1,425 | 12,225 |
| 5 Aug 2025 | ₹1,118.35 | ₹1,140.8 | ₹1,092.1 | ₹1,137.55 | 1,575 | 13,050 |
| 6 Aug 2025 | ₹1,116.8 | ₹1,124.65 | ₹1,055 | ₹1,055 | 2,100 | 13,950 |
| 7 Aug 2025 | ₹996.55 | ₹1,133.9 | ₹871.5 | ₹1,133.9 | 2,400 | 15,000 |
| 8 Aug 2025 | ₹1,069.95 | ₹1,069.95 | ₹871 | ₹875.5 | 3,600 | 12,750 |
| 11 Aug 2025 | ₹910 | ₹1,063.55 | ₹891 | ₹1,037.8 | 18,825 | 19,275 |
| 12 Aug 2025 | ₹1,103.55 | ₹1,153.3 | ₹967 | ₹968.6 | 16,050 | 15,975 |
| 13 Aug 2025 | ₹1,105 | ₹1,154.9 | ₹1,105 | ₹1,125.9 | 1,500 | 15,300 |
| 18 Aug 2025 | ₹1,420 | ₹1,450.45 | ₹1,349.2 | ₹1,380.6 | 1,200 | 14,775 |
| 19 Aug 2025 | ₹1,378 | ₹1,443 | ₹1,378 | ₹1,441.65 | 600 | 14,475 |
| 20 Aug 2025 | ₹1,386.45 | ₹1,505.2 | ₹1,380 | ₹1,493.65 | 3,675 | 16,650 |
| 21 Aug 2025 | ₹1,550.45 | ₹1,567 | ₹1,533.45 | ₹1,558.35 | 1,350 | 17,100 |
| 22 Aug 2025 | ₹1,392 | ₹1,395.7 | ₹1,302.75 | ₹1,302.75 | 6,900 | 12,525 |
| 25 Aug 2025 | ₹1,358 | ₹1,424.1 | ₹1,358 | ₹1,390 | 1,575 | 11,475 |
| 26 Aug 2025 | ₹1,180 | ₹1,232.5 | ₹1,121.45 | ₹1,123 | 7,950 | 7,050 |
| 28 Aug 2025 | ₹977 | ₹1,064.35 | ₹881.7 | ₹894.35 | 14,400 | 6,675 |