NIFTY 50 25,000 CE traded across 23 sessions from 20 May 2025 to 19 Jun 2025, with a life-high of ₹524.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 May 2025 | ₹499.95 | ₹500 | ₹356.8 | ₹363.25 | 8,400 | 7,275 |
| 21 May 2025 | ₹371.3 | ₹480.8 | ₹353.75 | ₹370 | 15,900 | 7,425 |
| 22 May 2025 | ₹346.85 | ₹346.85 | ₹255 | ₹302.8 | 21,975 | 15,525 |
| 23 May 2025 | ₹296.4 | ₹432.1 | ₹289.4 | ₹387.65 | 37,275 | 13,725 |
| 26 May 2025 | ₹442.95 | ₹518.35 | ₹430 | ₹476.1 | 41,625 | 14,325 |
| 27 May 2025 | ₹465 | ₹524.85 | ₹360.05 | ₹393.35 | 96,000 | 33,675 |
| 28 May 2025 | ₹395.05 | ₹421 | ₹328 | ₹328.4 | 62,475 | 45,000 |
| 29 May 2025 | ₹351 | ₹380.1 | ₹273.8 | ₹330 | 1,11,150 | 72,825 |
| 30 May 2025 | ₹304.95 | ₹343.7 | ₹272.65 | ₹279 | 1,80,600 | 98,400 |
| 2 Jun 2025 | ₹289.75 | ₹300.5 | ₹185.45 | ₹267.9 | 2,26,200 | 1,32,450 |
| 3 Jun 2025 | ₹277.85 | ₹315 | ₹182.75 | ₹182.75 | 4,01,625 | 1,94,625 |
| 4 Jun 2025 | ₹190 | ₹195.6 | ₹152.1 | ₹165.6 | 5,27,175 | 2,82,225 |
| 5 Jun 2025 | ₹169.8 | ₹274.7 | ₹157.4 | ₹196.6 | 9,99,900 | 3,31,725 |
| 6 Jun 2025 | ₹194 | ₹338.4 | ₹146.25 | ₹287 | 36,00,300 | 8,33,625 |
| 9 Jun 2025 | ₹358.95 | ₹358.95 | ₹303.5 | ₹318 | 15,38,475 | 7,78,875 |
| 10 Jun 2025 | ₹361 | ₹361 | ₹255 | ₹255 | 24,22,275 | 8,15,775 |
| 11 Jun 2025 | ₹270 | ₹353.9 | ₹245.05 | ₹275 | 37,96,875 | 8,75,925 |
| 12 Jun 2025 | ₹292.95 | ₹313.3 | ₹120.45 | ₹122.85 | 3,01,93,950 | 43,02,300 |
| 13 Jun 2025 | ₹45.15 | ₹74.35 | ₹40.55 | ₹60.7 | 13,56,23,850 | 83,72,625 |
| 16 Jun 2025 | ₹58 | ₹135 | ₹39.5 | ₹111.05 | 21,73,98,225 | 55,79,475 |
| 17 Jun 2025 | ₹114 | ₹119.9 | ₹35.2 | ₹42.35 | 16,30,12,275 | 98,53,125 |
| 18 Jun 2025 | ₹34.7 | ₹78.3 | ₹17.3 | ₹19.45 | 34,06,33,125 | 1,40,56,875 |
| 19 Jun 2025 | ₹14.4 | ₹16.9 | ₹0.05 | ₹0.05 | 51,27,31,500 | 89,25,675 |