NIFTY 50 26,600 CE traded across 21 sessions from 29 Jul 2025 to 28 Aug 2025, with a life-high of ₹13.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹12.6 | ₹13.25 | ₹11 | ₹11.1 | 68,025 | 1,55,400 |
| 30 Jul 2025 | ₹10 | ₹11.7 | ₹8.45 | ₹8.65 | 50,175 | 1,65,225 |
| 31 Jul 2025 | ₹7.95 | ₹10.7 | ₹5.35 | ₹6.7 | 91,725 | 1,56,450 |
| 1 Aug 2025 | ₹7.35 | ₹7.4 | ₹5.3 | ₹5.75 | 61,425 | 1,53,150 |
| 4 Aug 2025 | ₹6.15 | ₹7 | ₹4.6 | ₹5.2 | 75,225 | 1,54,650 |
| 5 Aug 2025 | ₹4.75 | ₹4.85 | ₹3.8 | ₹4 | 41,400 | 1,50,300 |
| 6 Aug 2025 | ₹3.65 | ₹4.5 | ₹3.2 | ₹3.4 | 47,625 | 1,39,050 |
| 7 Aug 2025 | ₹3.4 | ₹4.5 | ₹2.7 | ₹4.2 | 46,275 | 1,34,475 |
| 8 Aug 2025 | ₹3.8 | ₹4.4 | ₹2.75 | ₹3.2 | 34,200 | 1,23,675 |
| 11 Aug 2025 | ₹3.75 | ₹4.05 | ₹2.65 | ₹3.05 | 34,350 | 1,12,950 |
| 12 Aug 2025 | ₹3.1 | ₹3.6 | ₹2.5 | ₹2.85 | 39,375 | 1,09,800 |
| 13 Aug 2025 | ₹3 | ₹3.05 | ₹2.45 | ₹3 | 32,475 | 1,07,325 |
| 14 Aug 2025 | ₹3 | ₹3 | ₹1.7 | ₹1.7 | 49,350 | 1,05,000 |
| 18 Aug 2025 | ₹1.55 | ₹3.65 | ₹1.55 | ₹1.9 | 2,56,725 | 85,725 |
| 19 Aug 2025 | ₹2.15 | ₹2.6 | ₹1.05 | ₹1.15 | 2,02,650 | 1,46,250 |
| 20 Aug 2025 | ₹1.2 | ₹1.2 | ₹0.85 | ₹0.9 | 15,80,625 | 10,38,900 |
| 21 Aug 2025 | ₹0.9 | ₹0.95 | ₹0.65 | ₹0.7 | 17,86,275 | 17,18,475 |
| 22 Aug 2025 | ₹0.7 | ₹1.5 | ₹0.7 | ₹1.15 | 99,70,425 | 26,24,025 |
| 25 Aug 2025 | ₹1.05 | ₹1.1 | ₹0.4 | ₹0.45 | 27,03,675 | 25,80,825 |
| 26 Aug 2025 | ₹0.5 | ₹1.9 | ₹0.5 | ₹0.65 | 89,76,300 | 19,76,100 |
| 28 Aug 2025 | ₹0.7 | ₹1.7 | ₹0.05 | ₹0.05 | 75,78,675 | 14,32,575 |