NIFTY 50 25,300 CE traded across 23 sessions from 20 May 2025 to 19 Jun 2025, with a life-high of ₹355.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 May 2025 | ₹348.6 | ₹348.6 | ₹235.65 | ₹235.65 | 750 | 375 |
| 21 May 2025 | ₹284 | ₹325.9 | ₹245.85 | ₹260 | 1,500 | 1,125 |
| 22 May 2025 | ₹180 | ₹194.6 | ₹168.9 | ₹193.4 | 4,125 | 3,450 |
| 23 May 2025 | ₹193.4 | ₹285 | ₹183.05 | ₹248 | 14,850 | 12,075 |
| 26 May 2025 | ₹309.95 | ₹344.25 | ₹289.1 | ₹318.55 | 9,750 | 10,725 |
| 27 May 2025 | ₹300 | ₹355.7 | ₹235.05 | ₹269 | 18,375 | 9,075 |
| 28 May 2025 | ₹271.7 | ₹271.7 | ₹211.15 | ₹211.15 | 12,525 | 14,775 |
| 29 May 2025 | ₹242.25 | ₹243.25 | ₹165.3 | ₹204 | 33,900 | 26,475 |
| 30 May 2025 | ₹186 | ₹214.05 | ₹165.4 | ₹170.95 | 15,975 | 29,025 |
| 2 Jun 2025 | ₹140.15 | ₹183.3 | ₹105.65 | ₹159 | 70,500 | 37,275 |
| 3 Jun 2025 | ₹189.95 | ₹190 | ₹101.75 | ₹102.15 | 95,550 | 53,250 |
| 4 Jun 2025 | ₹108.1 | ₹116.8 | ₹80 | ₹86.5 | 1,77,750 | 83,625 |
| 5 Jun 2025 | ₹86.3 | ₹149.2 | ₹78.55 | ₹95.95 | 3,68,700 | 1,04,175 |
| 6 Jun 2025 | ₹98.9 | ₹188.85 | ₹69 | ₹150.75 | 15,91,050 | 1,92,150 |
| 9 Jun 2025 | ₹188.5 | ₹195.1 | ₹154.55 | ₹164.05 | 12,17,175 | 3,51,150 |
| 10 Jun 2025 | ₹171.6 | ₹180.15 | ₹110 | ₹111.2 | 30,83,850 | 6,07,200 |
| 11 Jun 2025 | ₹119 | ₹168.55 | ₹105.35 | ₹118.25 | 87,87,150 | 11,54,475 |
| 12 Jun 2025 | ₹122.5 | ₹135.4 | ₹39.35 | ₹40.2 | 2,80,28,400 | 38,54,325 |
| 13 Jun 2025 | ₹12 | ₹25.3 | ₹12 | ₹17.8 | 5,47,52,475 | 51,47,250 |
| 16 Jun 2025 | ₹18.7 | ₹33.45 | ₹8.8 | ₹22.95 | 11,46,51,150 | 75,51,900 |
| 17 Jun 2025 | ₹22.8 | ₹26.1 | ₹6.15 | ₹6.75 | 7,71,06,900 | 75,40,500 |
| 18 Jun 2025 | ₹5.8 | ₹10.65 | ₹2.7 | ₹2.95 | 13,70,54,550 | 97,52,625 |
| 19 Jun 2025 | ₹1.85 | ₹1.9 | ₹0.05 | ₹0.05 | 22,15,36,725 | 70,35,675 |