NIFTY 50 26,300 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹20.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹18 | ₹20.45 | ₹17.5 | ₹18.15 | 2,54,700 | 2,56,575 |
| 30 Jul 2025 | ₹18.6 | ₹19.05 | ₹13.65 | ₹14.75 | 2,09,175 | 2,65,800 |
| 31 Jul 2025 | ₹15 | ₹17 | ₹9.2 | ₹11.45 | 6,88,500 | 3,85,275 |
| 1 Aug 2025 | ₹11 | ₹12.5 | ₹7.65 | ₹7.95 | 4,38,150 | 3,80,025 |
| 4 Aug 2025 | ₹8 | ₹9.75 | ₹7.2 | ₹7.65 | 2,30,625 | 3,93,900 |
| 5 Aug 2025 | ₹7.6 | ₹7.75 | ₹5.85 | ₹5.85 | 1,55,025 | 3,66,825 |
| 6 Aug 2025 | ₹6.3 | ₹6.3 | ₹5 | ₹5.85 | 1,82,700 | 3,82,050 |
| 7 Aug 2025 | ₹5.6 | ₹6.25 | ₹4.45 | ₹6.25 | 3,03,600 | 3,57,000 |
| 8 Aug 2025 | ₹6.25 | ₹6.75 | ₹3.7 | ₹5.15 | 2,17,425 | 3,51,150 |
| 11 Aug 2025 | ₹4.75 | ₹4.85 | ₹3.35 | ₹3.95 | 1,35,075 | 3,38,550 |
| 12 Aug 2025 | ₹3.75 | ₹4.55 | ₹3.2 | ₹3.4 | 82,425 | 3,39,000 |
| 13 Aug 2025 | ₹4.05 | ₹4.15 | ₹3.3 | ₹3.35 | 2,46,300 | 3,31,650 |
| 14 Aug 2025 | ₹2.5 | ₹4 | ₹2.4 | ₹2.6 | 3,81,900 | 1,74,150 |
| 18 Aug 2025 | ₹5.85 | ₹12.5 | ₹2.95 | ₹3 | 8,98,425 | 2,42,025 |
| 19 Aug 2025 | ₹2.9 | ₹3.1 | ₹1.55 | ₹1.55 | 8,28,900 | 3,05,475 |
| 20 Aug 2025 | ₹1.65 | ₹1.65 | ₹1.1 | ₹1.25 | 13,55,250 | 5,05,425 |
| 21 Aug 2025 | ₹1.3 | ₹1.8 | ₹0.95 | ₹0.95 | 21,14,700 | 6,80,400 |
| 22 Aug 2025 | ₹1 | ₹1.9 | ₹0.95 | ₹1.4 | 1,79,71,050 | 37,74,675 |
| 25 Aug 2025 | ₹1.25 | ₹1.45 | ₹0.5 | ₹0.55 | 2,06,83,800 | 34,98,450 |
| 26 Aug 2025 | ₹0.55 | ₹2.15 | ₹0.55 | ₹0.6 | 1,17,18,450 | 25,44,000 |
| 28 Aug 2025 | ₹0.65 | ₹1.7 | ₹0.05 | ₹0.05 | 58,03,350 | 19,27,800 |