NIFTY 50 26,150 CE traded across 22 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹58.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹32.2 | ₹32.2 | ₹22.65 | ₹23.75 | 1,425 | 1,200 |
| 7 May 2025 | ₹23.9 | ₹23.9 | ₹21.95 | ₹23.05 | 1,275 | 525 |
| 8 May 2025 | ₹23.05 | ₹27 | ₹18 | ₹23 | 750 | 525 |
| 9 May 2025 | ₹23.25 | ₹24.4 | ₹13.5 | ₹14.45 | 1,950 | 1,950 |
| 12 May 2025 | ₹19 | ₹42 | ₹17.1 | ₹38.25 | 2,175 | 525 |
| 13 May 2025 | ₹40 | ₹42 | ₹28.95 | ₹30.4 | 2,025 | 1,500 |
| 14 May 2025 | ₹33 | ₹33 | ₹21 | ₹21 | 1,275 | 1,125 |
| 16 May 2025 | ₹57.55 | ₹58.1 | ₹41.5 | ₹44.6 | 1,500 | 1,725 |
| 19 May 2025 | ₹45.55 | ₹45.55 | ₹33.2 | ₹33.5 | 2,475 | 1,575 |
| 20 May 2025 | ₹30.15 | ₹31.55 | ₹19.05 | ₹20.15 | 13,500 | 3,300 |
| 21 May 2025 | ₹21.1 | ₹27.25 | ₹14.75 | ₹16.8 | 13,650 | 6,825 |
| 22 May 2025 | ₹12.05 | ₹15.7 | ₹8.9 | ₹10.3 | 15,750 | 6,450 |
| 23 May 2025 | ₹10.3 | ₹17.75 | ₹9.2 | ₹11.35 | 1,98,375 | 38,625 |
| 26 May 2025 | ₹15 | ₹24.85 | ₹15 | ₹17.1 | 4,82,175 | 62,850 |
| 27 May 2025 | ₹18 | ₹24.8 | ₹11.25 | ₹12.2 | 11,61,675 | 2,06,775 |
| 28 May 2025 | ₹12.55 | ₹15.25 | ₹6.55 | ₹6.6 | 12,68,250 | 3,05,400 |
| 29 May 2025 | ₹9.15 | ₹9.15 | ₹3.65 | ₹4.2 | 31,28,025 | 7,64,700 |
| 30 May 2025 | ₹4 | ₹4.15 | ₹2.2 | ₹2.3 | 61,59,975 | 8,76,075 |
| 2 Jun 2025 | ₹2.4 | ₹2.4 | ₹1.6 | ₹1.65 | 47,89,875 | 8,51,925 |
| 3 Jun 2025 | ₹1.55 | ₹1.9 | ₹1.1 | ₹1.2 | 66,61,725 | 9,45,375 |
| 4 Jun 2025 | ₹1 | ₹1.15 | ₹0.6 | ₹0.7 | 35,22,000 | 8,39,550 |
| 5 Jun 2025 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 39,03,450 | 4,11,075 |