NIFTY 50 23,700 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,473 and a low of ₹777.5. Final close ₹802.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,132.6 | ₹1,255.35 | ₹1,096.05 | ₹1,255.35 | 2,625 | 6,225 |
| 30 Jul 2025 | ₹1,266 | ₹1,297.05 | ₹1,266 | ₹1,280 | 450 | 6,525 |
| 31 Jul 2025 | ₹1,129.55 | ₹1,349.2 | ₹1,124 | ₹1,183.85 | 2,775 | 8,475 |
| 1 Aug 2025 | ₹1,121.35 | ₹1,165 | ₹976 | ₹980 | 4,950 | 11,550 |
| 4 Aug 2025 | ₹1,035.45 | ₹1,129 | ₹1,035.45 | ₹1,123.6 | 3,750 | 11,700 |
| 5 Aug 2025 | ₹1,003 | ₹1,064.8 | ₹1,003 | ₹1,008 | 1,800 | 10,650 |
| 6 Aug 2025 | ₹981 | ₹1,027.35 | ₹960.7 | ₹984 | 1,725 | 11,025 |
| 7 Aug 2025 | ₹920.05 | ₹1,011.9 | ₹782.5 | ₹1,011.9 | 6,750 | 11,475 |
| 8 Aug 2025 | ₹915 | ₹922.5 | ₹777.5 | ₹784.85 | 4,725 | 11,550 |
| 11 Aug 2025 | ₹815 | ₹962 | ₹790 | ₹955.25 | 1,875 | 10,950 |
| 12 Aug 2025 | ₹937 | ₹990 | ₹874 | ₹874 | 3,075 | 10,950 |
| 13 Aug 2025 | ₹946.05 | ₹1,050 | ₹946.05 | ₹1,027.15 | 1,200 | 11,175 |
| 14 Aug 2025 | ₹1,007.75 | ₹1,030 | ₹1,004.1 | ₹1,005.3 | 2,175 | 12,675 |
| 18 Aug 2025 | ₹1,282.3 | ₹1,380 | ₹1,257.8 | ₹1,277 | 1,350 | 12,525 |
| 19 Aug 2025 | ₹1,276.5 | ₹1,350 | ₹1,276.5 | ₹1,343.25 | 2,025 | 11,700 |
| 20 Aug 2025 | ₹1,310 | ₹1,402.3 | ₹1,310 | ₹1,381.45 | 2,475 | 12,300 |
| 21 Aug 2025 | ₹1,401.85 | ₹1,473 | ₹1,398 | ₹1,441.55 | 5,175 | 12,300 |
| 22 Aug 2025 | ₹1,319 | ₹1,319 | ₹1,199 | ₹1,200.1 | 4,125 | 11,100 |
| 25 Aug 2025 | ₹1,312 | ₹1,325 | ₹1,285 | ₹1,285 | 825 | 10,425 |
| 26 Aug 2025 | ₹1,200.05 | ₹1,200.05 | ₹1,029.4 | ₹1,029.4 | 4,275 | 8,250 |
| 28 Aug 2025 | ₹885 | ₹960.05 | ₹779.35 | ₹802.3 | 13,200 | 7,725 |