NIFTY 50 25,700 CE traded across 21 sessions from 15 May 2025 to 12 Jun 2025, with a life-high of ₹177.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 May 2025 | ₹177.4 | ₹177.4 | ₹161.95 | ₹162.55 | 1,425 | 300 |
| 16 May 2025 | ₹169.6 | ₹169.75 | ₹151 | ₹166.45 | 11,550 | 3,075 |
| 19 May 2025 | ₹160 | ₹176.7 | ₹132.6 | ₹138.85 | 18,600 | 10,050 |
| 20 May 2025 | ₹139.75 | ₹141.85 | ₹89 | ₹92.25 | 15,750 | 13,725 |
| 21 May 2025 | ₹106 | ₹138.75 | ₹83 | ₹92.35 | 24,150 | 16,200 |
| 22 May 2025 | ₹70.65 | ₹72.75 | ₹48.75 | ₹61.3 | 54,150 | 30,975 |
| 23 May 2025 | ₹59 | ₹105 | ₹56.95 | ₹82.2 | 96,750 | 49,500 |
| 26 May 2025 | ₹110.95 | ₹137.45 | ₹104 | ₹123.2 | 89,325 | 43,725 |
| 27 May 2025 | ₹121.5 | ₹151.55 | ₹85.9 | ₹95 | 2,50,275 | 87,825 |
| 28 May 2025 | ₹96.8 | ₹109 | ₹66.2 | ₹66.2 | 2,08,950 | 1,49,325 |
| 29 May 2025 | ₹86.05 | ₹91.7 | ₹47.35 | ₹55.6 | 9,62,025 | 2,08,200 |
| 30 May 2025 | ₹53.6 | ₹59.35 | ₹36.65 | ₹38.05 | 14,33,625 | 3,03,525 |
| 2 Jun 2025 | ₹38.05 | ₹47.1 | ₹21.4 | ₹36 | 21,37,725 | 5,62,950 |
| 3 Jun 2025 | ₹38.9 | ₹46 | ₹15.75 | ₹16.05 | 30,53,100 | 7,92,150 |
| 4 Jun 2025 | ₹17.35 | ₹17.45 | ₹8.1 | ₹8.7 | 36,11,025 | 10,16,400 |
| 5 Jun 2025 | ₹9.5 | ₹14.65 | ₹5.95 | ₹6.8 | 1,01,17,725 | 21,11,775 |
| 6 Jun 2025 | ₹7.55 | ₹20.25 | ₹5.25 | ₹9.2 | 6,30,43,200 | 34,31,700 |
| 9 Jun 2025 | ₹11.9 | ₹16.45 | ₹6.55 | ₹7.6 | 3,97,61,850 | 40,88,550 |
| 10 Jun 2025 | ₹9.25 | ₹9.85 | ₹2.4 | ₹2.6 | 4,82,79,600 | 51,66,225 |
| 11 Jun 2025 | ₹2.15 | ₹3.95 | ₹1.35 | ₹1.4 | 11,99,19,825 | 71,17,500 |
| 12 Jun 2025 | ₹1.25 | ₹1.35 | ₹0.05 | ₹0.1 | 15,59,40,150 | 90,87,300 |