NIFTY 50 25,300 CE traded across 20 sessions from 18 Aug 2025 to 16 Sept 2025, with a life-high of ₹253.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Aug 2025 | ₹226.1 | ₹226.1 | ₹199 | ₹199 | 375 | 225 |
| 20 Aug 2025 | ₹206 | ₹231 | ₹206 | ₹221 | 1,275 | 825 |
| 21 Aug 2025 | ₹216.9 | ₹253.65 | ₹216.85 | ₹224.05 | 3,975 | 2,325 |
| 22 Aug 2025 | ₹187.8 | ₹189.75 | ₹134.55 | ₹136.5 | 37,725 | 10,200 |
| 25 Aug 2025 | ₹147.35 | ₹158.25 | ₹130.1 | ₹143.15 | 24,150 | 15,825 |
| 26 Aug 2025 | ₹137.3 | ₹137.3 | ₹75.65 | ₹77.7 | 62,850 | 23,400 |
| 28 Aug 2025 | ₹64.7 | ₹65.35 | ₹37.3 | ₹39.6 | 1,27,725 | 58,725 |
| 29 Aug 2025 | ₹39.6 | ₹43.7 | ₹22.85 | ₹24.85 | 2,06,250 | 66,975 |
| 1 Sept 2025 | ₹26.25 | ₹32.45 | ₹20 | ₹26 | 5,22,975 | 1,62,525 |
| 2 Sept 2025 | ₹26.85 | ₹36 | ₹18.4 | ₹18.6 | 9,71,925 | 3,71,475 |
| 3 Sept 2025 | ₹18.6 | ₹24.45 | ₹13.25 | ₹21.95 | 17,76,825 | 4,85,550 |
| 4 Sept 2025 | ₹42 | ₹55.35 | ₹21.15 | ₹23.3 | 39,70,800 | 6,68,775 |
| 5 Sept 2025 | ₹25.4 | ₹27.8 | ₹13.6 | ₹18.95 | 49,16,775 | 9,63,375 |
| 8 Sept 2025 | ₹20.75 | ₹23.95 | ₹14.3 | ₹15.8 | 87,21,450 | 15,18,975 |
| 9 Sept 2025 | ₹18 | ₹20 | ₹13.85 | ₹15.8 | 1,18,18,050 | 26,98,575 |
| 10 Sept 2025 | ₹21.2 | ₹40.7 | ₹18.9 | ₹23.5 | 9,15,33,075 | 52,06,950 |
| 11 Sept 2025 | ₹19 | ₹23.7 | ₹13.7 | ₹16.25 | 6,81,48,975 | 68,98,050 |
| 12 Sept 2025 | ₹21 | ₹27.6 | ₹12.5 | ₹18.35 | 16,61,07,450 | 96,62,475 |
| 15 Sept 2025 | ₹14.95 | ₹16.8 | ₹4.15 | ₹4.65 | 22,70,45,175 | 1,19,85,750 |
| 16 Sept 2025 | ₹2.6 | ₹10.9 | ₹0.05 | ₹0.05 | 85,95,36,450 | 1,08,68,325 |