NIFTY 50 24,550 CE traded across 17 sessions from 6 Aug 2025 to 2 Sept 2025, with a life-high of ₹612.3 and a low of ₹11.75. Final close ₹29.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Aug 2025 | ₹406.85 | ₹406.85 | ₹344.45 | ₹361.15 | 525 | 75 |
| 7 Aug 2025 | ₹263.6 | ₹386.1 | ₹263.6 | ₹386 | 525 | 375 |
| 8 Aug 2025 | ₹295.75 | ₹295.75 | ₹227.55 | ₹227.55 | 1,950 | 825 |
| 11 Aug 2025 | ₹250.6 | ₹326.8 | ₹250.6 | ₹302.2 | 3,675 | 2,325 |
| 12 Aug 2025 | ₹317.5 | ₹390.3 | ₹262.85 | ₹265.05 | 6,975 | 3,675 |
| 13 Aug 2025 | ₹312 | ₹369.6 | ₹304 | ₹353.45 | 9,075 | 2,100 |
| 14 Aug 2025 | ₹344.5 | ₹378.35 | ₹323.5 | ₹326.95 | 6,975 | 4,725 |
| 18 Aug 2025 | ₹500 | ₹612.3 | ₹497.75 | ₹528.75 | 7,125 | 1,275 |
| 19 Aug 2025 | ₹574 | ₹574 | ₹574 | ₹574 | 75 | 975 |
| 20 Aug 2025 | ₹556.5 | ₹610 | ₹544 | ₹604 | 900 | 1,125 |
| 22 Aug 2025 | ₹497.1 | ₹509.45 | ₹428.1 | ₹434.6 | 8,400 | 2,700 |
| 25 Aug 2025 | ₹457.7 | ₹523.55 | ₹456.7 | ₹493.7 | 23,775 | 2,475 |
| 26 Aug 2025 | ₹419.4 | ₹419.4 | ₹260 | ₹267.75 | 1,48,800 | 45,825 |
| 28 Aug 2025 | ₹238.25 | ₹238.3 | ₹110.15 | ₹116.4 | 1,59,07,650 | 15,73,500 |
| 29 Aug 2025 | ₹107 | ₹139 | ₹45.85 | ₹53.9 | 34,79,90,250 | 77,34,000 |
| 1 Sept 2025 | ₹56 | ₹120 | ₹53 | ₹110.5 | 50,34,19,050 | 43,24,275 |
| 2 Sept 2025 | ₹121 | ₹219.35 | ₹11.75 | ₹29.65 | 83,51,69,250 | 80,98,800 |