NIFTY 50 25,200 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹407.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹360 | ₹380 | ₹229.3 | ₹229.95 | 6,675 | 7,800 |
| 14 May 2025 | ₹210 | ₹218.3 | ₹203 | ₹205 | 525 | 7,950 |
| 15 May 2025 | ₹195.35 | ₹407.25 | ₹183 | ₹370.8 | 7,725 | 6,225 |
| 16 May 2025 | ₹382.25 | ₹386.15 | ₹332.6 | ₹356.75 | 23,475 | 15,225 |
| 19 May 2025 | ₹356.75 | ₹375 | ₹302.2 | ₹304 | 16,050 | 13,800 |
| 20 May 2025 | ₹332.95 | ₹333 | ₹213.45 | ₹222.95 | 34,050 | 20,700 |
| 21 May 2025 | ₹226.7 | ₹310.05 | ₹209.85 | ₹227.8 | 35,325 | 27,150 |
| 22 May 2025 | ₹189.05 | ₹192 | ₹132.15 | ₹165.5 | 84,000 | 64,875 |
| 23 May 2025 | ₹165.45 | ₹268.65 | ₹151.6 | ₹230.45 | 2,33,475 | 60,000 |
| 26 May 2025 | ₹240 | ₹336.4 | ₹240 | ₹301.55 | 2,05,275 | 69,900 |
| 27 May 2025 | ₹275.05 | ₹352 | ₹220 | ₹244.3 | 5,07,450 | 1,15,200 |
| 28 May 2025 | ₹245.4 | ₹270 | ₹179.7 | ₹185 | 3,63,300 | 1,88,025 |
| 29 May 2025 | ₹210 | ₹220 | ₹140.5 | ₹178 | 8,65,875 | 2,64,825 |
| 30 May 2025 | ₹175 | ₹187.05 | ₹132.25 | ₹140.1 | 13,24,125 | 4,78,725 |
| 2 Jun 2025 | ₹110 | ₹158.4 | ₹79 | ₹128.15 | 31,91,625 | 7,29,075 |
| 3 Jun 2025 | ₹147.85 | ₹164.05 | ₹65.4 | ₹66.6 | 43,49,100 | 10,65,975 |
| 4 Jun 2025 | ₹59.95 | ₹77.55 | ₹44 | ₹46.25 | 52,89,225 | 16,16,775 |
| 5 Jun 2025 | ₹50.05 | ₹98 | ₹38.25 | ₹49.95 | 1,72,24,650 | 30,80,475 |
| 6 Jun 2025 | ₹49.8 | ₹140.7 | ₹30.9 | ₹88.35 | 13,36,31,325 | 41,18,550 |
| 9 Jun 2025 | ₹117 | ₹134.5 | ₹85.75 | ₹91.75 | 11,20,56,150 | 66,23,175 |
| 10 Jun 2025 | ₹100.25 | ₹110.25 | ₹40.15 | ₹41.75 | 14,89,70,550 | 97,22,775 |
| 11 Jun 2025 | ₹49.2 | ₹95.95 | ₹32.8 | ₹41.3 | 48,75,45,075 | 1,14,65,550 |
| 12 Jun 2025 | ₹43.55 | ₹56.8 | ₹0.05 | ₹0.05 | 78,98,86,950 | 81,59,475 |