NIFTY 50 25,550 CE traded across 21 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹215.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹204.1 | ₹204.1 | ₹162.1 | ₹162.9 | 675 | 225 |
| 15 May 2025 | ₹215.4 | ₹215.4 | ₹215.4 | ₹215.4 | 75 | 525 |
| 19 May 2025 | ₹185 | ₹200 | ₹171.1 | ₹171.1 | 225 | 600 |
| 20 May 2025 | ₹185 | ₹185 | ₹117.3 | ₹121.9 | 2,175 | 1,200 |
| 21 May 2025 | ₹121.9 | ₹175 | ₹121.05 | ₹130.6 | 4,575 | 4,725 |
| 22 May 2025 | ₹75 | ₹95.5 | ₹67.7 | ₹84.55 | 6,825 | 3,375 |
| 23 May 2025 | ₹83.2 | ₹134.45 | ₹79.15 | ₹115 | 8,250 | 2,850 |
| 26 May 2025 | ₹150 | ₹170.35 | ₹146.65 | ₹164.55 | 8,250 | 4,125 |
| 27 May 2025 | ₹150 | ₹194.25 | ₹122.25 | ₹132.7 | 29,925 | 9,225 |
| 28 May 2025 | ₹132.65 | ₹141.45 | ₹95.65 | ₹95.8 | 28,800 | 18,000 |
| 29 May 2025 | ₹127.1 | ₹127.15 | ₹68.25 | ₹79.75 | 1,19,175 | 47,025 |
| 30 May 2025 | ₹65 | ₹86.35 | ₹57 | ₹59.7 | 2,45,700 | 75,600 |
| 2 Jun 2025 | ₹54.85 | ₹70.3 | ₹32.6 | ₹54.1 | 3,86,250 | 90,525 |
| 3 Jun 2025 | ₹59.55 | ₹69.7 | ₹24.65 | ₹24.65 | 7,92,450 | 1,61,100 |
| 4 Jun 2025 | ₹25.3 | ₹26.95 | ₹13.9 | ₹14.85 | 11,03,325 | 1,92,675 |
| 5 Jun 2025 | ₹15 | ₹26.8 | ₹10.55 | ₹12.7 | 34,53,225 | 6,01,875 |
| 6 Jun 2025 | ₹13.3 | ₹39.6 | ₹8.75 | ₹18.45 | 4,10,76,600 | 14,09,625 |
| 9 Jun 2025 | ₹22.55 | ₹33.2 | ₹14.5 | ₹17 | 2,59,51,650 | 19,37,700 |
| 10 Jun 2025 | ₹19.55 | ₹19.85 | ₹5.2 | ₹5.35 | 3,95,71,725 | 25,66,425 |
| 11 Jun 2025 | ₹5 | ₹10.05 | ₹3.05 | ₹3.3 | 11,28,49,125 | 32,70,450 |
| 12 Jun 2025 | ₹3 | ₹3.25 | ₹0.05 | ₹0.05 | 13,11,82,575 | 30,87,600 |