NIFTY 50 25,450 CE traded across 20 sessions from 4 Aug 2025 to 2 Sept 2025, with a life-high of ₹125.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2025 | ₹125.95 | ₹125.95 | ₹85 | ₹85 | 150 | 75 |
| 5 Aug 2025 | ₹70.3 | ₹70.3 | ₹54 | ₹62.3 | 6,825 | 1,575 |
| 6 Aug 2025 | ₹61.65 | ₹61.65 | ₹46 | ₹46.8 | 10,350 | 1,425 |
| 7 Aug 2025 | ₹39.6 | ₹52.15 | ₹30 | ₹52.15 | 6,375 | 2,025 |
| 8 Aug 2025 | ₹40.65 | ₹42.5 | ₹27.2 | ₹27.2 | 6,600 | 3,450 |
| 11 Aug 2025 | ₹28.2 | ₹34.9 | ₹27.1 | ₹33.95 | 7,125 | 6,000 |
| 12 Aug 2025 | ₹37.5 | ₹45.9 | ₹25.05 | ₹26.2 | 16,575 | 5,025 |
| 13 Aug 2025 | ₹30.7 | ₹36.7 | ₹30.1 | ₹34 | 5,625 | 6,675 |
| 14 Aug 2025 | ₹33 | ₹37.95 | ₹31.1 | ₹32.35 | 4,875 | 7,800 |
| 18 Aug 2025 | ₹70.55 | ₹94.9 | ₹56 | ₹58.45 | 34,725 | 11,475 |
| 19 Aug 2025 | ₹53.45 | ₹66.35 | ₹46.15 | ₹58.55 | 52,500 | 27,675 |
| 20 Aug 2025 | ₹51.05 | ₹69.45 | ₹42.9 | ₹61.85 | 90,450 | 33,900 |
| 21 Aug 2025 | ₹66.4 | ₹78.85 | ₹53.7 | ₹54.25 | 1,24,875 | 48,750 |
| 22 Aug 2025 | ₹54.25 | ₹54.25 | ₹22 | ₹24.75 | 11,13,750 | 2,25,750 |
| 25 Aug 2025 | ₹24.8 | ₹24.9 | ₹17.1 | ₹18.8 | 20,39,250 | 3,60,450 |
| 26 Aug 2025 | ₹12.1 | ₹12.9 | ₹7.55 | ₹7.9 | 25,64,175 | 2,94,600 |
| 28 Aug 2025 | ₹4.55 | ₹6.95 | ₹1.55 | ₹1.8 | 24,01,725 | 4,62,750 |
| 29 Aug 2025 | ₹1.95 | ₹1.95 | ₹0.9 | ₹1.05 | 1,39,40,175 | 12,42,300 |
| 1 Sept 2025 | ₹1.05 | ₹1.15 | ₹0.55 | ₹0.55 | 91,68,525 | 8,07,825 |
| 2 Sept 2025 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 3,68,13,525 | 21,10,875 |