NIFTY 50 25,100 CE traded across 19 sessions from 19 May 2025 to 12 Jun 2025, with a life-high of ₹432.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 May 2025 | ₹432.45 | ₹432.45 | ₹340.85 | ₹350.4 | 8,475 | 6,150 |
| 20 May 2025 | ₹346.65 | ₹360.05 | ₹250 | ₹259.25 | 12,300 | 6,225 |
| 21 May 2025 | ₹255 | ₹358.6 | ₹247.85 | ₹264.1 | 16,875 | 8,775 |
| 22 May 2025 | ₹218.05 | ₹225.55 | ₹160.15 | ₹195.4 | 44,775 | 26,025 |
| 23 May 2025 | ₹192.05 | ₹315 | ₹182.4 | ₹268.45 | 88,575 | 23,850 |
| 26 May 2025 | ₹335 | ₹394.9 | ₹310.65 | ₹352.9 | 1,45,125 | 39,825 |
| 27 May 2025 | ₹323.05 | ₹406.45 | ₹259 | ₹284 | 3,29,325 | 1,03,200 |
| 28 May 2025 | ₹277.9 | ₹313 | ₹220.6 | ₹222.1 | 1,92,825 | 1,36,950 |
| 29 May 2025 | ₹248.1 | ₹260.65 | ₹172 | ₹214.05 | 3,78,450 | 1,78,425 |
| 30 May 2025 | ₹200 | ₹225.3 | ₹164.05 | ₹173.05 | 7,30,125 | 2,45,250 |
| 2 Jun 2025 | ₹150 | ₹193.75 | ₹99.8 | ₹162 | 20,32,725 | 3,46,950 |
| 3 Jun 2025 | ₹183.55 | ₹203.15 | ₹84 | ₹84.1 | 30,04,875 | 5,45,850 |
| 4 Jun 2025 | ₹92.05 | ₹93.5 | ₹59.45 | ₹63.4 | 32,98,500 | 8,69,475 |
| 5 Jun 2025 | ₹65.8 | ₹133.2 | ₹53.8 | ₹72 | 1,33,22,775 | 17,30,775 |
| 6 Jun 2025 | ₹64.9 | ₹185.75 | ₹44.6 | ₹129.6 | 10,67,67,375 | 32,75,775 |
| 9 Jun 2025 | ₹160 | ₹185 | ₹129.15 | ₹138.15 | 14,83,92,750 | 66,46,200 |
| 10 Jun 2025 | ₹151.5 | ₹161.95 | ₹76.55 | ₹77.55 | 16,69,40,850 | 89,97,975 |
| 11 Jun 2025 | ₹79 | ₹162.9 | ₹67 | ₹83.9 | 33,62,20,125 | 67,31,175 |
| 12 Jun 2025 | ₹118 | ₹118 | ₹0.05 | ₹0.05 | 1,10,45,61,000 | 99,84,900 |