NIFTY 50 25,800 CE traded across 21 sessions from 14 May 2025 to 12 Jun 2025, with a life-high of ₹143.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 May 2025 | ₹143.6 | ₹143.6 | ₹143.6 | ₹143.6 | 75 | 0 |
| 16 May 2025 | ₹142 | ₹142 | ₹136.5 | ₹137.8 | 675 | 300 |
| 19 May 2025 | ₹140.25 | ₹141.85 | ₹115.65 | ₹121 | 1,950 | 1,425 |
| 20 May 2025 | ₹115 | ₹117 | ₹73 | ₹77 | 3,825 | 2,175 |
| 21 May 2025 | ₹64.25 | ₹111.1 | ₹64.25 | ₹77.85 | 16,650 | 8,325 |
| 22 May 2025 | ₹75.4 | ₹75.4 | ₹40 | ₹47.05 | 21,000 | 13,500 |
| 23 May 2025 | ₹44.45 | ₹86.05 | ₹44.45 | ₹65.3 | 49,200 | 15,675 |
| 26 May 2025 | ₹82.4 | ₹112.95 | ₹82 | ₹97.1 | 92,400 | 35,325 |
| 27 May 2025 | ₹88 | ₹125.35 | ₹70 | ₹79.35 | 2,84,775 | 58,800 |
| 28 May 2025 | ₹84 | ₹90 | ₹53.3 | ₹54.75 | 2,57,175 | 1,02,750 |
| 29 May 2025 | ₹69.9 | ₹69.9 | ₹36.5 | ₹41.75 | 4,37,100 | 1,61,625 |
| 30 May 2025 | ₹35.95 | ₹45.75 | ₹27.65 | ₹28.7 | 13,48,050 | 3,06,375 |
| 2 Jun 2025 | ₹27.45 | ₹35.4 | ₹16.25 | ₹27 | 22,44,150 | 4,16,550 |
| 3 Jun 2025 | ₹32 | ₹34.1 | ₹11.4 | ₹12 | 30,57,675 | 6,96,750 |
| 4 Jun 2025 | ₹12.4 | ₹12.45 | ₹5.6 | ₹6.3 | 44,97,150 | 18,20,850 |
| 5 Jun 2025 | ₹5.95 | ₹9.35 | ₹4.05 | ₹4.85 | 1,18,89,825 | 35,82,525 |
| 6 Jun 2025 | ₹4.85 | ₹12.6 | ₹3.85 | ₹5.5 | 7,85,53,275 | 49,78,200 |
| 9 Jun 2025 | ₹8.15 | ₹10.15 | ₹4 | ₹4.45 | 3,85,50,525 | 64,38,225 |
| 10 Jun 2025 | ₹4.95 | ₹5.25 | ₹1.7 | ₹1.75 | 5,42,44,350 | 60,82,800 |
| 11 Jun 2025 | ₹1.6 | ₹2.2 | ₹0.95 | ₹1.05 | 9,11,95,200 | 69,49,500 |
| 12 Jun 2025 | ₹0.9 | ₹1.3 | ₹0.05 | ₹0.05 | 10,39,85,775 | 51,26,475 |