NIFTY 50 23,800 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,372.8 and a low of ₹682.45. Final close ₹703.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,024 | ₹1,193.85 | ₹1,020 | ₹1,177 | 3,300 | 8,025 |
| 30 Jul 2025 | ₹1,150 | ₹1,230.05 | ₹1,140.95 | ₹1,179.35 | 7,050 | 12,750 |
| 31 Jul 2025 | ₹1,016.85 | ₹1,254.35 | ₹1,002.9 | ₹1,093.9 | 14,700 | 19,875 |
| 1 Aug 2025 | ₹1,040 | ₹1,084 | ₹876 | ₹896.95 | 10,275 | 21,675 |
| 4 Aug 2025 | ₹912.55 | ₹1,042.5 | ₹911.55 | ₹1,036.2 | 5,625 | 21,300 |
| 5 Aug 2025 | ₹975 | ₹975 | ₹900 | ₹955.65 | 4,800 | 23,175 |
| 6 Aug 2025 | ₹961.1 | ₹961.1 | ₹873.05 | ₹879.9 | 10,125 | 26,100 |
| 7 Aug 2025 | ₹833.5 | ₹951.5 | ₹687.25 | ₹941.05 | 69,000 | 28,650 |
| 8 Aug 2025 | ₹882.5 | ₹882.5 | ₹687.5 | ₹695.75 | 16,650 | 28,200 |
| 11 Aug 2025 | ₹708.15 | ₹876.5 | ₹696 | ₹847 | 13,875 | 26,250 |
| 12 Aug 2025 | ₹874 | ₹981.5 | ₹783 | ₹783 | 17,550 | 27,450 |
| 13 Aug 2025 | ₹861.5 | ₹961.8 | ₹860.95 | ₹932.5 | 7,800 | 27,150 |
| 14 Aug 2025 | ₹932.5 | ₹962 | ₹890 | ₹900 | 3,675 | 27,675 |
| 18 Aug 2025 | ₹1,161 | ₹1,280 | ₹1,150 | ₹1,187 | 3,600 | 27,000 |
| 19 Aug 2025 | ₹1,147 | ₹1,258.5 | ₹1,147 | ₹1,236.95 | 1,125 | 27,075 |
| 20 Aug 2025 | ₹1,183 | ₹1,309.5 | ₹1,181 | ₹1,283.85 | 8,475 | 29,550 |
| 21 Aug 2025 | ₹1,327 | ₹1,372.8 | ₹1,316.15 | ₹1,318.95 | 4,425 | 28,950 |
| 22 Aug 2025 | ₹1,279.85 | ₹1,279.85 | ₹1,099.4 | ₹1,108.9 | 9,825 | 24,825 |
| 25 Aug 2025 | ₹1,130 | ₹1,230 | ₹1,130 | ₹1,190 | 5,775 | 20,325 |
| 26 Aug 2025 | ₹1,098.15 | ₹1,098.15 | ₹930 | ₹930 | 15,075 | 12,150 |
| 28 Aug 2025 | ₹800.6 | ₹866.5 | ₹682.45 | ₹703.65 | 21,525 | 12,825 |