NIFTY 50 25,200 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹223.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹144.05 | ₹193.55 | ₹143.5 | ₹186 | 11,89,650 | 21,96,000 |
| 30 Jul 2025 | ₹200 | ₹201.2 | ₹163.8 | ₹180.5 | 8,70,900 | 22,06,650 |
| 31 Jul 2025 | ₹158.8 | ₹223.5 | ₹116.4 | ₹147.55 | 23,55,000 | 22,57,575 |
| 1 Aug 2025 | ₹130.05 | ₹146.6 | ₹82.15 | ₹85.95 | 30,77,775 | 25,58,475 |
| 4 Aug 2025 | ₹99.95 | ₹119.9 | ₹87.3 | ₹111.1 | 15,85,500 | 26,25,750 |
| 5 Aug 2025 | ₹96.8 | ₹107.2 | ₹73.2 | ₹79.9 | 17,60,850 | 27,22,875 |
| 6 Aug 2025 | ₹77.95 | ₹87.55 | ₹59.55 | ₹62.7 | 18,42,975 | 27,49,350 |
| 7 Aug 2025 | ₹52 | ₹69.85 | ₹35 | ₹65.5 | 38,31,450 | 27,66,900 |
| 8 Aug 2025 | ₹62.8 | ₹62.8 | ₹31.8 | ₹31.95 | 29,11,425 | 27,87,900 |
| 11 Aug 2025 | ₹33.05 | ₹45.45 | ₹29.5 | ₹41.5 | 23,57,625 | 27,04,275 |
| 12 Aug 2025 | ₹41.5 | ₹64.5 | ₹30.8 | ₹30.8 | 35,33,700 | 27,88,800 |
| 13 Aug 2025 | ₹43.45 | ₹50.25 | ₹26.7 | ₹44.7 | 24,38,100 | 29,29,950 |
| 14 Aug 2025 | ₹40.95 | ₹49.3 | ₹37.7 | ₹39.4 | 21,59,025 | 29,54,025 |
| 18 Aug 2025 | ₹84 | ₹138.8 | ₹75.5 | ₹80.5 | 1,02,81,300 | 34,29,375 |
| 19 Aug 2025 | ₹76.7 | ₹99 | ₹60.15 | ₹81.55 | 1,12,47,000 | 38,36,325 |
| 20 Aug 2025 | ₹77 | ₹99.6 | ₹54.35 | ₹87.4 | 1,73,40,975 | 46,04,850 |
| 21 Aug 2025 | ₹98 | ₹118.5 | ₹79.55 | ₹81.3 | 3,48,11,400 | 59,18,325 |
| 22 Aug 2025 | ₹75 | ₹75 | ₹23.3 | ₹24.8 | 11,18,60,025 | 1,05,97,350 |
| 25 Aug 2025 | ₹30.75 | ₹33.6 | ₹14.05 | ₹17 | 12,93,90,150 | 1,07,23,200 |
| 26 Aug 2025 | ₹13.1 | ₹13.1 | ₹3.35 | ₹3.35 | 9,60,56,850 | 1,14,51,000 |
| 28 Aug 2025 | ₹1.6 | ₹3 | ₹0.05 | ₹0.05 | 13,71,23,325 | 89,39,775 |