NIFTY 50 26,200 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹54.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹29.4 | ₹29.4 | ₹19.6 | ₹23.65 | 2,550 | 2,400 |
| 7 May 2025 | ₹23 | ₹26.25 | ₹19.7 | ₹24 | 1,500 | 2,700 |
| 8 May 2025 | ₹23 | ₹23 | ₹18.3 | ₹20.9 | 3,000 | 4,350 |
| 9 May 2025 | ₹20.4 | ₹20.4 | ₹11.5 | ₹11.5 | 7,350 | 7,425 |
| 12 May 2025 | ₹19.9 | ₹54.7 | ₹16.05 | ₹53 | 44,400 | 14,775 |
| 13 May 2025 | ₹49.05 | ₹54.15 | ₹27 | ₹28.75 | 46,200 | 18,075 |
| 14 May 2025 | ₹31.65 | ₹31.65 | ₹17.15 | ₹21 | 30,225 | 22,125 |
| 15 May 2025 | ₹18.95 | ₹46.8 | ₹16.2 | ₹39.3 | 93,150 | 30,975 |
| 16 May 2025 | ₹42.15 | ₹46.4 | ₹34.8 | ₹39.5 | 54,300 | 35,400 |
| 19 May 2025 | ₹35 | ₹41.4 | ₹28.4 | ₹28.4 | 75,750 | 46,875 |
| 20 May 2025 | ₹29.5 | ₹30.45 | ₹16.8 | ₹20.15 | 1,43,625 | 67,575 |
| 21 May 2025 | ₹18 | ₹23.95 | ₹14.05 | ₹15 | 2,57,025 | 72,825 |
| 22 May 2025 | ₹13 | ₹14.15 | ₹8.8 | ₹9.5 | 3,15,075 | 1,06,275 |
| 23 May 2025 | ₹9.45 | ₹15.1 | ₹8.35 | ₹9.95 | 9,57,975 | 3,01,500 |
| 26 May 2025 | ₹11.45 | ₹21.15 | ₹11.2 | ₹14 | 13,59,975 | 4,23,375 |
| 27 May 2025 | ₹12.8 | ₹20.7 | ₹9.45 | ₹9.8 | 32,29,350 | 6,95,700 |
| 28 May 2025 | ₹11.5 | ₹12.9 | ₹5.8 | ₹5.8 | 45,04,425 | 13,55,250 |
| 29 May 2025 | ₹6.9 | ₹7.85 | ₹3.05 | ₹3.25 | 1,12,37,475 | 25,77,075 |
| 30 May 2025 | ₹3.5 | ₹3.55 | ₹2.1 | ₹2.15 | 2,02,12,725 | 43,81,125 |
| 2 Jun 2025 | ₹2.1 | ₹2.3 | ₹1.45 | ₹1.45 | 1,56,80,175 | 37,61,775 |
| 3 Jun 2025 | ₹1.5 | ₹1.85 | ₹1.1 | ₹1.2 | 2,15,43,600 | 40,60,200 |
| 4 Jun 2025 | ₹1.1 | ₹1.1 | ₹0.55 | ₹0.6 | 1,08,35,475 | 23,76,900 |
| 5 Jun 2025 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 1,03,37,925 | 11,69,925 |