NIFTY 50 25,800 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹55.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹49.1 | ₹55.8 | ₹43.2 | ₹51.95 | 11,49,450 | 6,72,375 |
| 30 Jul 2025 | ₹49.1 | ₹54.05 | ₹41.8 | ₹42.25 | 9,79,950 | 7,08,075 |
| 31 Jul 2025 | ₹28.2 | ₹54.2 | ₹28.2 | ₹32.1 | 20,86,125 | 7,95,525 |
| 1 Aug 2025 | ₹31.65 | ₹34.4 | ₹19 | ₹19.05 | 19,83,000 | 8,41,800 |
| 4 Aug 2025 | ₹19.8 | ₹23.85 | ₹19 | ₹21.1 | 12,24,600 | 9,08,325 |
| 5 Aug 2025 | ₹21.45 | ₹21.45 | ₹14.8 | ₹16.4 | 9,76,875 | 9,08,025 |
| 6 Aug 2025 | ₹14.65 | ₹16.45 | ₹12.05 | ₹12.5 | 12,51,450 | 7,28,850 |
| 7 Aug 2025 | ₹9 | ₹15.1 | ₹9 | ₹13.25 | 10,50,900 | 7,72,800 |
| 8 Aug 2025 | ₹13 | ₹13.05 | ₹8.75 | ₹9.05 | 7,50,300 | 7,96,125 |
| 11 Aug 2025 | ₹9.3 | ₹9.35 | ₹7.75 | ₹8 | 7,00,875 | 7,51,425 |
| 12 Aug 2025 | ₹6.85 | ₹11.85 | ₹6.85 | ₹7.35 | 9,47,550 | 7,36,425 |
| 13 Aug 2025 | ₹7.7 | ₹8.7 | ₹7.25 | ₹7.35 | 8,56,200 | 8,44,200 |
| 14 Aug 2025 | ₹9.45 | ₹9.45 | ₹6.25 | ₹6.4 | 12,11,325 | 8,98,575 |
| 18 Aug 2025 | ₹12.1 | ₹19.95 | ₹8.45 | ₹8.8 | 32,97,300 | 8,22,525 |
| 19 Aug 2025 | ₹9.2 | ₹9.2 | ₹5.15 | ₹5.65 | 27,45,300 | 12,24,675 |
| 20 Aug 2025 | ₹4.75 | ₹6.2 | ₹3.75 | ₹5.3 | 59,65,275 | 21,12,075 |
| 21 Aug 2025 | ₹5.3 | ₹6.15 | ₹2.65 | ₹2.85 | 1,00,81,500 | 32,25,300 |
| 22 Aug 2025 | ₹2.5 | ₹3.3 | ₹2.2 | ₹2.4 | 4,34,86,650 | 81,11,625 |
| 25 Aug 2025 | ₹2.8 | ₹2.8 | ₹1.05 | ₹1.15 | 3,95,77,350 | 53,28,900 |
| 26 Aug 2025 | ₹1.25 | ₹3.3 | ₹1 | ₹1.05 | 5,20,50,675 | 47,38,350 |
| 28 Aug 2025 | ₹1 | ₹2.15 | ₹0.05 | ₹0.05 | 2,85,41,625 | 35,97,975 |