NIFTY 50 25,200 CE traded across 20 sessions from 19 Aug 2025 to 16 Sept 2025, with a life-high of ₹307.1 and a low of ₹6.4. Final close ₹11.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2025 | ₹250.95 | ₹262.05 | ₹227.4 | ₹244.55 | 3,150 | 1,650 |
| 20 Aug 2025 | ₹232.2 | ₹275.4 | ₹221.9 | ₹261.05 | 6,675 | 2,700 |
| 21 Aug 2025 | ₹276 | ₹307.1 | ₹263.05 | ₹263.05 | 20,925 | 13,650 |
| 22 Aug 2025 | ₹245.9 | ₹245.9 | ₹170.1 | ₹172.7 | 30,300 | 20,775 |
| 25 Aug 2025 | ₹184.25 | ₹203.25 | ₹168 | ₹184 | 32,775 | 23,700 |
| 26 Aug 2025 | ₹150.05 | ₹150.4 | ₹99.4 | ₹100.5 | 1,19,925 | 40,050 |
| 28 Aug 2025 | ₹100 | ₹100 | ₹50.6 | ₹53 | 1,42,950 | 66,675 |
| 29 Aug 2025 | ₹51 | ₹58 | ₹31.25 | ₹32.6 | 3,08,475 | 1,23,750 |
| 1 Sept 2025 | ₹33.3 | ₹39.05 | ₹29.45 | ₹37.7 | 4,85,700 | 1,57,800 |
| 2 Sept 2025 | ₹38.95 | ₹53.2 | ₹27.5 | ₹28.1 | 8,40,600 | 2,73,675 |
| 3 Sept 2025 | ₹26.85 | ₹38.1 | ₹19.75 | ₹34.5 | 20,81,100 | 4,58,700 |
| 4 Sept 2025 | ₹65.05 | ₹80.7 | ₹32.4 | ₹35.15 | 95,60,025 | 16,54,500 |
| 5 Sept 2025 | ₹40 | ₹43.45 | ₹21.1 | ₹29.85 | 1,04,97,225 | 18,33,825 |
| 8 Sept 2025 | ₹33.6 | ₹41.1 | ₹24.2 | ₹26.65 | 1,30,99,200 | 22,78,500 |
| 9 Sept 2025 | ₹27 | ₹35 | ₹24.65 | ₹28.5 | 1,90,31,550 | 35,91,600 |
| 10 Sept 2025 | ₹37.55 | ₹69.2 | ₹34.05 | ₹43.5 | 14,68,79,625 | 75,37,725 |
| 11 Sept 2025 | ₹39.25 | ₹43.95 | ₹27.2 | ₹34.95 | 11,58,00,825 | 94,93,725 |
| 12 Sept 2025 | ₹34.85 | ₹59.95 | ₹29.7 | ₹44.5 | 29,34,56,925 | 1,08,25,725 |
| 15 Sept 2025 | ₹39.8 | ₹40 | ₹13 | ₹14.1 | 37,98,43,800 | 1,65,79,500 |
| 16 Sept 2025 | ₹11.8 | ₹40 | ₹6.4 | ₹11.55 | 2,14,74,83,647 | 3,93,88,650 |