NIFTY 50 25,050 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹298.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹196.85 | ₹255.75 | ₹191 | ₹250.8 | 46,800 | 1,07,475 |
| 30 Jul 2025 | ₹250.8 | ₹266.7 | ₹222.6 | ₹244.4 | 55,950 | 1,07,925 |
| 31 Jul 2025 | ₹182.95 | ₹298.45 | ₹163.7 | ₹201.6 | 1,57,500 | 1,03,575 |
| 1 Aug 2025 | ₹193.65 | ₹201.5 | ₹119.9 | ₹123 | 4,13,925 | 1,41,225 |
| 4 Aug 2025 | ₹123 | ₹171.1 | ₹123 | ₹159.3 | 2,30,925 | 1,71,375 |
| 5 Aug 2025 | ₹151.95 | ₹152.9 | ₹109.55 | ₹123.9 | 2,25,150 | 1,71,825 |
| 6 Aug 2025 | ₹120 | ₹130 | ₹91.35 | ₹96.35 | 3,30,225 | 1,64,925 |
| 7 Aug 2025 | ₹81.05 | ₹106.45 | ₹53.2 | ₹103.35 | 4,81,575 | 1,56,075 |
| 8 Aug 2025 | ₹84.25 | ₹88.25 | ₹49.25 | ₹49.8 | 2,96,250 | 1,84,425 |
| 11 Aug 2025 | ₹49.4 | ₹73.1 | ₹44.75 | ₹63.7 | 2,56,050 | 1,99,125 |
| 12 Aug 2025 | ₹63.7 | ₹102 | ₹50.25 | ₹50.75 | 3,48,000 | 1,75,650 |
| 13 Aug 2025 | ₹61.5 | ₹84 | ₹60.65 | ₹75.75 | 3,74,550 | 1,84,650 |
| 14 Aug 2025 | ₹75 | ₹80.4 | ₹62.2 | ₹65.25 | 4,80,150 | 2,26,875 |
| 18 Aug 2025 | ₹127 | ₹211.25 | ₹125 | ₹136.3 | 25,61,925 | 3,73,725 |
| 19 Aug 2025 | ₹135.65 | ₹167.5 | ₹106.8 | ₹144.65 | 34,80,600 | 5,18,325 |
| 20 Aug 2025 | ₹121.05 | ₹174.4 | ₹103.5 | ₹155 | 77,07,975 | 7,41,975 |
| 21 Aug 2025 | ₹156.25 | ₹206.05 | ₹153 | ₹157 | 94,62,225 | 9,14,025 |
| 22 Aug 2025 | ₹152.2 | ₹152.2 | ₹51.7 | ₹55.2 | 10,24,64,400 | 51,49,050 |
| 25 Aug 2025 | ₹65.75 | ₹71.95 | ₹40.3 | ₹52.95 | 14,79,68,250 | 49,45,275 |
| 26 Aug 2025 | ₹41.2 | ₹43 | ₹7.7 | ₹7.7 | 7,72,08,450 | 58,39,650 |
| 28 Aug 2025 | ₹6.9 | ₹6.9 | ₹0.05 | ₹0.05 | 12,63,58,275 | 44,29,800 |