NIFTY 50 26,100 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹33.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹27 | ₹31.2 | ₹25.05 | ₹28.3 | 1,84,200 | 2,26,125 |
| 30 Jul 2025 | ₹33.05 | ₹33.05 | ₹21.5 | ₹22.65 | 3,04,350 | 2,31,150 |
| 31 Jul 2025 | ₹20.95 | ₹27.05 | ₹15.4 | ₹17.65 | 5,31,750 | 2,34,600 |
| 1 Aug 2025 | ₹21 | ₹21 | ₹11.05 | ₹11.95 | 6,92,400 | 2,76,900 |
| 4 Aug 2025 | ₹12.05 | ₹13.15 | ₹10.9 | ₹11.05 | 3,15,375 | 2,84,850 |
| 5 Aug 2025 | ₹11.4 | ₹11.45 | ₹8.7 | ₹9 | 2,28,600 | 2,63,925 |
| 6 Aug 2025 | ₹9 | ₹9.4 | ₹7.05 | ₹8.1 | 2,90,700 | 2,55,450 |
| 7 Aug 2025 | ₹7.9 | ₹8.35 | ₹5.1 | ₹8.05 | 3,69,750 | 2,65,275 |
| 8 Aug 2025 | ₹8.05 | ₹8.05 | ₹5.5 | ₹5.9 | 2,60,175 | 2,39,625 |
| 11 Aug 2025 | ₹5.35 | ₹6.2 | ₹4.85 | ₹5.3 | 1,80,750 | 2,26,875 |
| 12 Aug 2025 | ₹5.1 | ₹6.8 | ₹4.75 | ₹4.9 | 2,47,275 | 2,62,425 |
| 13 Aug 2025 | ₹4.15 | ₹5.25 | ₹4.15 | ₹4.85 | 2,59,350 | 3,10,575 |
| 14 Aug 2025 | ₹4.65 | ₹4.9 | ₹3.5 | ₹3.7 | 2,75,325 | 2,33,175 |
| 18 Aug 2025 | ₹3.7 | ₹14.9 | ₹3.7 | ₹4.1 | 12,92,475 | 3,97,875 |
| 19 Aug 2025 | ₹4.2 | ₹4.25 | ₹2.25 | ₹2.3 | 10,74,075 | 3,94,800 |
| 20 Aug 2025 | ₹2.2 | ₹2.45 | ₹1.8 | ₹2 | 16,87,800 | 7,37,025 |
| 21 Aug 2025 | ₹2.2 | ₹2.45 | ₹1.3 | ₹1.3 | 28,72,575 | 13,29,000 |
| 22 Aug 2025 | ₹1.55 | ₹2.35 | ₹1.25 | ₹1.65 | 1,75,16,925 | 36,59,550 |
| 25 Aug 2025 | ₹1.45 | ₹1.45 | ₹0.7 | ₹0.75 | 2,78,36,025 | 23,57,325 |
| 26 Aug 2025 | ₹0.95 | ₹2.55 | ₹0.6 | ₹0.6 | 1,35,68,025 | 12,72,675 |
| 28 Aug 2025 | ₹0.6 | ₹1.9 | ₹0.05 | ₹0.05 | 1,05,21,600 | 10,68,150 |