NIFTY 50 25,600 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹212.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹188.1 | ₹188.1 | ₹125 | ₹125.65 | 1,950 | 1,575 |
| 14 May 2025 | ₹122.55 | ₹143.5 | ₹110.4 | ₹110.6 | 750 | 1,650 |
| 15 May 2025 | ₹178 | ₹178 | ₹178 | ₹178 | 75 | 1,875 |
| 16 May 2025 | ₹180 | ₹212.5 | ₹177.55 | ₹189.6 | 7,275 | 3,075 |
| 19 May 2025 | ₹200 | ₹204 | ₹161.65 | ₹167.35 | 2,550 | 4,275 |
| 20 May 2025 | ₹166.75 | ₹175.05 | ₹99.75 | ₹111.65 | 8,250 | 5,625 |
| 21 May 2025 | ₹125 | ₹165.8 | ₹100.45 | ₹110.35 | 12,525 | 10,500 |
| 22 May 2025 | ₹100 | ₹100.05 | ₹61.5 | ₹75.05 | 41,925 | 14,775 |
| 23 May 2025 | ₹68.95 | ₹128.75 | ₹68.95 | ₹102.3 | 63,075 | 14,550 |
| 26 May 2025 | ₹128.45 | ₹169 | ₹128 | ₹150.3 | 95,700 | 37,725 |
| 27 May 2025 | ₹140 | ₹184.25 | ₹107.9 | ₹107.9 | 1,80,975 | 53,925 |
| 28 May 2025 | ₹107.9 | ₹135 | ₹83.35 | ₹85.2 | 1,81,125 | 88,725 |
| 29 May 2025 | ₹101.85 | ₹104.75 | ₹60.15 | ₹71.5 | 3,93,150 | 1,35,075 |
| 30 May 2025 | ₹66 | ₹76.85 | ₹48.65 | ₹51 | 9,96,375 | 2,05,725 |
| 2 Jun 2025 | ₹49 | ₹61.5 | ₹28.3 | ₹47.95 | 20,48,775 | 4,34,925 |
| 3 Jun 2025 | ₹56.5 | ₹60.45 | ₹21.1 | ₹21.5 | 29,21,175 | 6,46,950 |
| 4 Jun 2025 | ₹20 | ₹24 | ₹11.3 | ₹12.4 | 43,85,925 | 15,28,050 |
| 5 Jun 2025 | ₹13.4 | ₹21.55 | ₹8.5 | ₹10.4 | 1,03,29,525 | 23,64,300 |
| 6 Jun 2025 | ₹10.9 | ₹31.85 | ₹7.2 | ₹14.6 | 7,81,23,000 | 54,53,625 |
| 9 Jun 2025 | ₹21.9 | ₹26.1 | ₹11 | ₹13.1 | 4,97,93,625 | 53,04,225 |
| 10 Jun 2025 | ₹14.5 | ₹15.95 | ₹3.9 | ₹3.95 | 5,79,99,675 | 61,15,125 |
| 11 Jun 2025 | ₹3.95 | ₹7.3 | ₹2.1 | ₹2.2 | 13,97,40,225 | 70,61,250 |
| 12 Jun 2025 | ₹1.75 | ₹2 | ₹0.05 | ₹0.05 | 20,04,51,675 | 57,20,175 |