NIFTY 50 25,100 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹272 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹175 | ₹235 | ₹174.45 | ₹219.5 | 5,15,850 | 7,50,150 |
| 30 Jul 2025 | ₹219.3 | ₹245 | ₹201 | ₹221.2 | 4,10,775 | 7,65,825 |
| 31 Jul 2025 | ₹167.7 | ₹272 | ₹146.25 | ₹182.45 | 11,25,300 | 8,07,450 |
| 1 Aug 2025 | ₹154.05 | ₹182 | ₹106.05 | ₹106.75 | 16,40,550 | 9,58,275 |
| 4 Aug 2025 | ₹144 | ₹152.7 | ₹111 | ₹142.9 | 9,75,750 | 9,63,900 |
| 5 Aug 2025 | ₹141 | ₹141 | ₹95.65 | ₹107.35 | 10,15,350 | 10,48,875 |
| 6 Aug 2025 | ₹102.25 | ₹114.6 | ₹79.65 | ₹86.7 | 13,25,325 | 10,70,100 |
| 7 Aug 2025 | ₹64.4 | ₹92.6 | ₹45.7 | ₹90.9 | 26,92,125 | 10,53,750 |
| 8 Aug 2025 | ₹80.25 | ₹80.25 | ₹42.2 | ₹42.45 | 19,39,725 | 10,96,200 |
| 11 Aug 2025 | ₹44.55 | ₹62.45 | ₹39.1 | ₹54.15 | 18,23,850 | 10,98,675 |
| 12 Aug 2025 | ₹57.5 | ₹88.1 | ₹42.55 | ₹43 | 18,42,525 | 11,06,700 |
| 13 Aug 2025 | ₹54 | ₹71.35 | ₹46.85 | ₹63.25 | 15,56,025 | 11,56,125 |
| 14 Aug 2025 | ₹61.75 | ₹68.45 | ₹52.95 | ₹55.45 | 18,69,300 | 12,92,025 |
| 18 Aug 2025 | ₹103.45 | ₹185.25 | ₹103.45 | ₹116.55 | 64,89,000 | 16,13,550 |
| 19 Aug 2025 | ₹115.25 | ₹142.05 | ₹88.9 | ₹121.15 | 86,34,375 | 22,71,150 |
| 20 Aug 2025 | ₹102.95 | ₹146.2 | ₹84.45 | ₹130.25 | 1,93,89,450 | 30,70,275 |
| 21 Aug 2025 | ₹150 | ₹173.95 | ₹126.15 | ₹128.85 | 4,37,09,700 | 48,15,975 |
| 22 Aug 2025 | ₹118.4 | ₹118.4 | ₹39.7 | ₹42.65 | 14,98,74,900 | 1,11,29,100 |
| 25 Aug 2025 | ₹54 | ₹54.05 | ₹29.3 | ₹36.7 | 18,13,97,100 | 1,06,17,600 |
| 26 Aug 2025 | ₹24.9 | ₹25 | ₹5.55 | ₹5.55 | 10,16,98,500 | 1,09,67,100 |
| 28 Aug 2025 | ₹3.1 | ₹4.4 | ₹0.05 | ₹0.05 | 16,02,44,325 | 62,66,550 |