NIFTY 50 26,500 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹50.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹50.1 | ₹50.1 | ₹30 | ₹31.5 | 7,050 | 4,650 |
| 14 May 2025 | ₹29.05 | ₹29.7 | ₹15 | ₹25.6 | 15,825 | 10,200 |
| 15 May 2025 | ₹19.95 | ₹42.95 | ₹19.95 | ₹36 | 18,000 | 16,575 |
| 16 May 2025 | ₹39 | ₹50.6 | ₹36.05 | ₹40.8 | 53,175 | 23,175 |
| 19 May 2025 | ₹40 | ₹41.25 | ₹28.7 | ₹29.75 | 49,875 | 44,625 |
| 20 May 2025 | ₹32 | ₹32 | ₹18.5 | ₹19.45 | 69,750 | 40,875 |
| 21 May 2025 | ₹19.5 | ₹24.5 | ₹14.45 | ₹14.45 | 79,725 | 43,425 |
| 22 May 2025 | ₹15.65 | ₹15.65 | ₹10.5 | ₹12.2 | 34,200 | 38,325 |
| 23 May 2025 | ₹11.35 | ₹17.5 | ₹9.5 | ₹14.1 | 71,400 | 61,125 |
| 26 May 2025 | ₹13.9 | ₹23.4 | ₹13.9 | ₹17.45 | 2,15,025 | 89,175 |
| 27 May 2025 | ₹16.55 | ₹22.6 | ₹12.85 | ₹13.2 | 3,74,250 | 1,24,800 |
| 28 May 2025 | ₹14.25 | ₹15.15 | ₹9.6 | ₹9.95 | 4,14,150 | 2,26,500 |
| 29 May 2025 | ₹12.05 | ₹12.05 | ₹6.5 | ₹6.5 | 5,59,800 | 2,50,350 |
| 30 May 2025 | ₹7.35 | ₹7.35 | ₹4.5 | ₹4.7 | 9,18,000 | 4,52,550 |
| 2 Jun 2025 | ₹4.6 | ₹5 | ₹3.3 | ₹3.65 | 12,52,500 | 5,69,550 |
| 3 Jun 2025 | ₹4.45 | ₹4.5 | ₹2.3 | ₹2.45 | 27,79,725 | 10,98,375 |
| 4 Jun 2025 | ₹2.6 | ₹2.8 | ₹1.25 | ₹1.4 | 63,91,425 | 22,61,700 |
| 5 Jun 2025 | ₹1.45 | ₹1.95 | ₹1.25 | ₹1.5 | 1,05,83,250 | 35,12,400 |
| 6 Jun 2025 | ₹1.45 | ₹1.7 | ₹1.25 | ₹1.45 | 3,86,73,975 | 68,55,975 |
| 9 Jun 2025 | ₹1.7 | ₹1.7 | ₹1.1 | ₹1.3 | 2,67,48,150 | 57,29,175 |
| 10 Jun 2025 | ₹1.1 | ₹1.45 | ₹0.8 | ₹0.85 | 3,13,02,225 | 54,73,800 |
| 11 Jun 2025 | ₹0.8 | ₹0.85 | ₹0.6 | ₹0.65 | 2,66,18,850 | 58,38,525 |
| 12 Jun 2025 | ₹0.45 | ₹0.85 | ₹0.05 | ₹0.05 | 6,75,95,700 | 48,72,600 |