NIFTY 50 26,600 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹44.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹44.05 | ₹44.05 | ₹24.75 | ₹25.45 | 5,850 | 4,500 |
| 14 May 2025 | ₹16.4 | ₹21.95 | ₹16.4 | ₹20 | 225 | 4,575 |
| 15 May 2025 | ₹21 | ₹25 | ₹15.7 | ₹15.7 | 750 | 5,250 |
| 16 May 2025 | ₹29.55 | ₹39.2 | ₹29.55 | ₹34.55 | 3,075 | 3,825 |
| 19 May 2025 | ₹35.1 | ₹35.7 | ₹24.75 | ₹25.95 | 13,650 | 13,425 |
| 20 May 2025 | ₹20.05 | ₹20.6 | ₹16.55 | ₹16.55 | 5,775 | 14,325 |
| 21 May 2025 | ₹16 | ₹18.95 | ₹12.3 | ₹13.9 | 5,175 | 15,900 |
| 22 May 2025 | ₹13.9 | ₹14.85 | ₹8.65 | ₹11 | 3,675 | 15,225 |
| 23 May 2025 | ₹10.8 | ₹14.1 | ₹10.2 | ₹10.2 | 5,850 | 14,925 |
| 26 May 2025 | ₹16.5 | ₹18.25 | ₹12.4 | ₹13.65 | 42,900 | 22,725 |
| 27 May 2025 | ₹12 | ₹16.95 | ₹9 | ₹9.65 | 43,425 | 18,150 |
| 28 May 2025 | ₹10 | ₹10 | ₹7.75 | ₹7.9 | 58,500 | 30,825 |
| 29 May 2025 | ₹9.5 | ₹9.5 | ₹5.3 | ₹5.3 | 2,64,225 | 1,43,325 |
| 30 May 2025 | ₹6.6 | ₹7.05 | ₹3.9 | ₹3.9 | 2,84,550 | 1,70,100 |
| 2 Jun 2025 | ₹3.7 | ₹3.85 | ₹2.8 | ₹2.95 | 4,28,025 | 2,18,025 |
| 3 Jun 2025 | ₹3.4 | ₹3.4 | ₹2.15 | ₹2.2 | 12,02,550 | 4,28,475 |
| 4 Jun 2025 | ₹2.35 | ₹2.45 | ₹1.25 | ₹1.3 | 27,41,400 | 8,49,975 |
| 5 Jun 2025 | ₹1.4 | ₹1.7 | ₹1.2 | ₹1.45 | 30,93,600 | 11,29,350 |
| 6 Jun 2025 | ₹1.5 | ₹1.65 | ₹1.15 | ₹1.25 | 1,59,88,125 | 29,06,025 |
| 9 Jun 2025 | ₹1.5 | ₹1.55 | ₹1.05 | ₹1.2 | 1,11,47,850 | 34,08,225 |
| 10 Jun 2025 | ₹1.2 | ₹1.4 | ₹0.75 | ₹0.75 | 79,93,725 | 35,50,650 |
| 11 Jun 2025 | ₹0.8 | ₹0.85 | ₹0.55 | ₹0.65 | 73,90,200 | 33,67,725 |
| 12 Jun 2025 | ₹0.5 | ₹0.95 | ₹0.05 | ₹0.05 | 1,52,64,600 | 22,44,900 |