NIFTY 50 23,900 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹1,267.95 and a low of ₹579.85. Final close ₹602.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹944.05 | ₹1,085 | ₹928 | ₹1,085 | 2,100 | 6,075 |
| 30 Jul 2025 | ₹1,096.1 | ₹1,120 | ₹1,071.65 | ₹1,095 | 3,525 | 9,375 |
| 31 Jul 2025 | ₹921.5 | ₹1,180.05 | ₹917.4 | ₹1,003.55 | 4,350 | 9,525 |
| 1 Aug 2025 | ₹943 | ₹992 | ₹796.5 | ₹814 | 3,375 | 10,125 |
| 4 Aug 2025 | ₹826.55 | ₹949.15 | ₹824 | ₹946.5 | 2,475 | 10,050 |
| 5 Aug 2025 | ₹919.5 | ₹919.5 | ₹828 | ₹850.5 | 1,200 | 9,750 |
| 6 Aug 2025 | ₹874 | ₹874 | ₹788.5 | ₹792 | 1,725 | 9,525 |
| 7 Aug 2025 | ₹752 | ₹865.15 | ₹606.5 | ₹856.85 | 36,600 | 14,850 |
| 8 Aug 2025 | ₹807.5 | ₹807.5 | ₹601.5 | ₹608.65 | 11,025 | 14,400 |
| 11 Aug 2025 | ₹610 | ₹773.55 | ₹594.5 | ₹760.35 | 54,750 | 18,000 |
| 12 Aug 2025 | ₹770 | ₹875.85 | ₹689.35 | ₹696.8 | 8,175 | 18,150 |
| 13 Aug 2025 | ₹771.55 | ₹860 | ₹771.5 | ₹836.1 | 7,425 | 19,275 |
| 14 Aug 2025 | ₹843.5 | ₹862 | ₹800 | ₹811.1 | 4,950 | 19,575 |
| 18 Aug 2025 | ₹1,065 | ₹1,170 | ₹1,041.05 | ₹1,078.15 | 24,450 | 22,425 |
| 19 Aug 2025 | ₹1,054 | ₹1,147.85 | ₹1,040.05 | ₹1,135.85 | 8,775 | 13,200 |
| 20 Aug 2025 | ₹1,085.4 | ₹1,198.95 | ₹1,082 | ₹1,195.3 | 5,475 | 14,100 |
| 21 Aug 2025 | ₹1,220 | ₹1,267.95 | ₹1,204.55 | ₹1,216.2 | 3,600 | 15,825 |
| 22 Aug 2025 | ₹1,151.05 | ₹1,151.05 | ₹999.9 | ₹1,001 | 6,150 | 15,225 |
| 25 Aug 2025 | ₹1,075.15 | ₹1,130.5 | ₹1,030.3 | ₹1,101.5 | 5,550 | 14,700 |
| 26 Aug 2025 | ₹1,015 | ₹1,015 | ₹817.75 | ₹833 | 14,100 | 10,875 |
| 28 Aug 2025 | ₹690 | ₹754.4 | ₹579.85 | ₹602.1 | 17,175 | 10,275 |