NIFTY 50 26,800 CE traded across 20 sessions from 4 Aug 2025 to 2 Sept 2025, with a life-high of ₹8.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2025 | ₹7.55 | ₹8.95 | ₹5.5 | ₹6.3 | 5,025 | 9,675 |
| 5 Aug 2025 | ₹6.8 | ₹6.85 | ₹5.4 | ₹5.45 | 3,150 | 10,425 |
| 6 Aug 2025 | ₹5.8 | ₹5.8 | ₹4.1 | ₹4.5 | 4,050 | 11,325 |
| 7 Aug 2025 | ₹4.5 | ₹5.75 | ₹3.3 | ₹4.45 | 7,950 | 12,750 |
| 8 Aug 2025 | ₹3.5 | ₹4.8 | ₹3.45 | ₹4.1 | 6,450 | 14,175 |
| 11 Aug 2025 | ₹4.4 | ₹4.8 | ₹3.5 | ₹3.6 | 11,250 | 16,125 |
| 12 Aug 2025 | ₹3.8 | ₹4.15 | ₹3.55 | ₹3.6 | 3,075 | 16,500 |
| 13 Aug 2025 | ₹3.8 | ₹4.1 | ₹3.25 | ₹3.35 | 7,200 | 19,125 |
| 14 Aug 2025 | ₹3.3 | ₹3.85 | ₹3 | ₹3.85 | 7,125 | 22,275 |
| 18 Aug 2025 | ₹4.05 | ₹5.1 | ₹3.2 | ₹3.85 | 16,950 | 28,500 |
| 19 Aug 2025 | ₹3.9 | ₹3.9 | ₹2.2 | ₹2.2 | 68,475 | 47,400 |
| 20 Aug 2025 | ₹2.2 | ₹2.2 | ₹1.65 | ₹1.75 | 53,025 | 85,575 |
| 21 Aug 2025 | ₹2.85 | ₹2.9 | ₹1.15 | ₹1.2 | 1,13,550 | 1,10,625 |
| 22 Aug 2025 | ₹1.25 | ₹2.15 | ₹1.2 | ₹1.9 | 4,07,925 | 1,70,925 |
| 25 Aug 2025 | ₹1.75 | ₹1.75 | ₹0.9 | ₹0.95 | 2,75,625 | 2,25,075 |
| 26 Aug 2025 | ₹0.95 | ₹2.05 | ₹0.85 | ₹0.95 | 51,92,850 | 14,99,400 |
| 28 Aug 2025 | ₹1 | ₹1.85 | ₹0.6 | ₹0.6 | 97,75,275 | 17,96,475 |
| 29 Aug 2025 | ₹0.65 | ₹0.65 | ₹0.35 | ₹0.5 | 94,96,200 | 17,85,450 |
| 1 Sept 2025 | ₹0.4 | ₹0.6 | ₹0.3 | ₹0.3 | 36,57,825 | 12,54,675 |
| 2 Sept 2025 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.05 | 50,39,850 | 7,39,725 |