NIFTY 50 25,900 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹106 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹40 | ₹40 | ₹29.25 | ₹35 | 10,275 | 7,950 |
| 7 May 2025 | ₹34.65 | ₹45.05 | ₹32.4 | ₹36 | 9,525 | 6,600 |
| 8 May 2025 | ₹36.15 | ₹36.15 | ₹26.2 | ₹26.2 | 4,500 | 7,875 |
| 9 May 2025 | ₹26.15 | ₹26.45 | ₹18.95 | ₹19.95 | 7,125 | 8,775 |
| 12 May 2025 | ₹49.5 | ₹93.85 | ₹43.7 | ₹91.8 | 15,600 | 8,475 |
| 13 May 2025 | ₹106 | ₹106 | ₹46.1 | ₹47.9 | 32,625 | 19,125 |
| 14 May 2025 | ₹47.9 | ₹54.7 | ₹32.35 | ₹37.3 | 19,350 | 14,550 |
| 15 May 2025 | ₹33.9 | ₹90 | ₹30.95 | ₹72 | 36,225 | 14,850 |
| 16 May 2025 | ₹75.7 | ₹89.2 | ₹66.5 | ₹74.9 | 1,39,800 | 46,425 |
| 19 May 2025 | ₹74.9 | ₹76.95 | ₹54.65 | ₹55.6 | 1,04,700 | 44,850 |
| 20 May 2025 | ₹57.3 | ₹63.3 | ₹32.4 | ₹35.95 | 1,39,200 | 52,200 |
| 21 May 2025 | ₹33.75 | ₹52.25 | ₹27.75 | ₹29.7 | 2,35,050 | 60,375 |
| 22 May 2025 | ₹29.05 | ₹29.05 | ₹15.3 | ₹17.85 | 4,81,350 | 1,01,475 |
| 23 May 2025 | ₹17.75 | ₹34.05 | ₹15.3 | ₹24.05 | 14,26,200 | 1,67,400 |
| 26 May 2025 | ₹28.75 | ₹47.75 | ₹27.95 | ₹38.55 | 15,49,050 | 2,70,150 |
| 27 May 2025 | ₹38.25 | ₹55.65 | ₹25.2 | ₹27.2 | 31,98,750 | 4,03,350 |
| 28 May 2025 | ₹30 | ₹34.35 | ₹14.95 | ₹15.55 | 43,72,875 | 11,79,750 |
| 29 May 2025 | ₹20 | ₹20 | ₹8.15 | ₹9.3 | 82,21,800 | 19,15,050 |
| 30 May 2025 | ₹8.05 | ₹10.05 | ₹4.15 | ₹4.2 | 2,05,00,200 | 33,16,125 |
| 2 Jun 2025 | ₹4 | ₹4.8 | ₹2.75 | ₹2.8 | 3,15,83,025 | 46,49,775 |
| 3 Jun 2025 | ₹3.3 | ₹3.7 | ₹1.3 | ₹1.35 | 3,68,52,900 | 55,11,150 |
| 4 Jun 2025 | ₹1.15 | ₹1.4 | ₹0.65 | ₹0.8 | 1,80,53,850 | 34,18,650 |
| 5 Jun 2025 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 1,95,95,625 | 24,67,050 |