NIFTY 50 25,600 CE traded across 20 sessions from 19 Aug 2025 to 16 Sept 2025, with a life-high of ₹131.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2025 | ₹131.25 | ₹131.25 | ₹105.6 | ₹107 | 450 | 375 |
| 20 Aug 2025 | ₹89.35 | ₹124 | ₹89 | ₹111 | 5,550 | 1,050 |
| 21 Aug 2025 | ₹115.3 | ₹126.85 | ₹100 | ₹118.85 | 1,650 | 1,950 |
| 22 Aug 2025 | ₹90.05 | ₹92.45 | ₹61 | ₹62 | 70,725 | 25,575 |
| 25 Aug 2025 | ₹62 | ₹70.2 | ₹58.05 | ₹63.45 | 43,050 | 31,125 |
| 26 Aug 2025 | ₹47.9 | ₹47.9 | ₹32.65 | ₹33.7 | 89,100 | 42,300 |
| 28 Aug 2025 | ₹30 | ₹32.55 | ₹16 | ₹17.85 | 1,15,725 | 58,125 |
| 29 Aug 2025 | ₹18.35 | ₹21 | ₹8.95 | ₹9.75 | 3,39,150 | 1,25,700 |
| 1 Sept 2025 | ₹9.45 | ₹9.8 | ₹6.3 | ₹7.95 | 3,69,825 | 1,45,650 |
| 2 Sept 2025 | ₹7.95 | ₹10.65 | ₹6 | ₹6.05 | 4,38,300 | 1,43,775 |
| 3 Sept 2025 | ₹6.4 | ₹7.1 | ₹4.9 | ₹5.95 | 11,06,625 | 3,49,350 |
| 4 Sept 2025 | ₹12.4 | ₹16.05 | ₹6.85 | ₹7 | 23,55,900 | 5,43,450 |
| 5 Sept 2025 | ₹7.05 | ₹7.75 | ₹4.8 | ₹5.75 | 24,84,675 | 5,73,750 |
| 8 Sept 2025 | ₹6.95 | ₹6.95 | ₹3.95 | ₹4.05 | 46,33,350 | 14,78,475 |
| 9 Sept 2025 | ₹3.05 | ₹5.2 | ₹3.05 | ₹3.5 | 65,59,125 | 23,04,675 |
| 10 Sept 2025 | ₹4.9 | ₹7.45 | ₹3.35 | ₹4.45 | 3,91,41,525 | 38,95,950 |
| 11 Sept 2025 | ₹4.2 | ₹4.45 | ₹2.05 | ₹2.25 | 3,36,21,900 | 50,42,025 |
| 12 Sept 2025 | ₹2.55 | ₹2.75 | ₹1.55 | ₹1.9 | 5,80,83,300 | 67,39,800 |
| 15 Sept 2025 | ₹1.4 | ₹1.75 | ₹1.1 | ₹1.2 | 5,88,33,975 | 88,38,825 |
| 16 Sept 2025 | ₹0.9 | ₹1.05 | ₹0.05 | ₹0.05 | 7,75,27,575 | 60,83,550 |