NIFTY 50 25,000 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹462.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹247 | ₹248 | ₹191.85 | ₹195.3 | 30,600 | 18,900 |
| 7 May 2025 | ₹194.95 | ₹242.25 | ₹176 | ₹209.95 | 27,075 | 21,300 |
| 8 May 2025 | ₹210 | ₹210 | ₹132.6 | ₹132.6 | 37,800 | 21,675 |
| 9 May 2025 | ₹105.05 | ₹139.75 | ₹98.25 | ₹106.05 | 1,10,100 | 37,125 |
| 12 May 2025 | ₹164 | ₹439.3 | ₹159.9 | ₹425.25 | 1,93,275 | 55,875 |
| 13 May 2025 | ₹400 | ₹416.45 | ₹232.5 | ₹241.85 | 1,74,000 | 1,07,550 |
| 14 May 2025 | ₹232 | ₹290 | ₹200 | ₹250 | 2,47,575 | 1,15,875 |
| 15 May 2025 | ₹235 | ₹462.1 | ₹200 | ₹414.25 | 4,01,325 | 85,800 |
| 16 May 2025 | ₹425 | ₹444.8 | ₹366.05 | ₹399 | 3,34,125 | 1,19,175 |
| 19 May 2025 | ₹398.1 | ₹417.4 | ₹326.4 | ₹332 | 4,43,250 | 2,66,100 |
| 20 May 2025 | ₹350.8 | ₹370 | ₹221.9 | ₹230 | 11,14,425 | 5,80,050 |
| 21 May 2025 | ₹220.15 | ₹345 | ₹209.05 | ₹237 | 12,92,250 | 5,00,025 |
| 22 May 2025 | ₹205.05 | ₹209.55 | ₹123.05 | ₹158.1 | 23,76,150 | 8,74,350 |
| 23 May 2025 | ₹156.95 | ₹289.05 | ₹140.65 | ₹239.95 | 53,38,575 | 12,17,400 |
| 26 May 2025 | ₹254.95 | ₹367.9 | ₹254.95 | ₹326 | 74,52,150 | 19,76,025 |
| 27 May 2025 | ₹321.45 | ₹381.85 | ₹218 | ₹242.9 | 1,51,96,875 | 25,48,950 |
| 28 May 2025 | ₹242.75 | ₹272.95 | ₹164.4 | ₹166.8 | 1,12,30,350 | 36,47,325 |
| 29 May 2025 | ₹217.4 | ₹217.4 | ₹117.65 | ₹153.3 | 2,93,84,625 | 56,63,175 |
| 30 May 2025 | ₹150 | ₹172 | ₹107.7 | ₹114.45 | 10,24,70,925 | 77,22,825 |
| 2 Jun 2025 | ₹94.9 | ₹136.8 | ₹48.95 | ₹100.45 | 14,56,35,900 | 89,43,675 |
| 3 Jun 2025 | ₹120 | ₹141.55 | ₹26.5 | ₹27 | 15,63,29,625 | 1,34,59,950 |
| 4 Jun 2025 | ₹31.5 | ₹32.45 | ₹9.3 | ₹9.3 | 17,27,85,600 | 1,40,29,275 |
| 5 Jun 2025 | ₹7.3 | ₹39.3 | ₹0.05 | ₹0.05 | 97,08,80,475 | 1,06,06,125 |