NIFTY 50 25,400 CE traded across 22 sessions from 21 May 2025 to 19 Jun 2025, with a life-high of ₹294.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 May 2025 | ₹219.85 | ₹276.9 | ₹214.9 | ₹219 | 1,950 | 900 |
| 22 May 2025 | ₹170.65 | ₹184 | ₹144.65 | ₹162 | 2,625 | 2,550 |
| 23 May 2025 | ₹152 | ₹245.45 | ₹152 | ₹214 | 10,575 | 9,300 |
| 26 May 2025 | ₹285 | ₹294.6 | ₹251.3 | ₹275.85 | 1,425 | 9,150 |
| 27 May 2025 | ₹240.15 | ₹291.75 | ₹212.1 | ₹232.35 | 11,550 | 12,900 |
| 28 May 2025 | ₹228 | ₹245.6 | ₹181.4 | ₹181.4 | 2,775 | 14,100 |
| 29 May 2025 | ₹186.55 | ₹186.55 | ₹144.45 | ₹175.3 | 16,650 | 23,100 |
| 30 May 2025 | ₹164.95 | ₹178.4 | ₹135.1 | ₹143.15 | 19,650 | 31,275 |
| 2 Jun 2025 | ₹143.15 | ₹154 | ₹85.15 | ₹141.9 | 1,50,825 | 60,900 |
| 3 Jun 2025 | ₹125.15 | ₹158.25 | ₹81.7 | ₹84.05 | 1,71,975 | 64,125 |
| 4 Jun 2025 | ₹84.75 | ₹87.85 | ₹62.6 | ₹67.6 | 2,36,550 | 72,150 |
| 5 Jun 2025 | ₹62.95 | ₹118.2 | ₹60.65 | ₹74.55 | 3,90,000 | 1,10,175 |
| 6 Jun 2025 | ₹69.35 | ₹150.55 | ₹51.55 | ₹113.55 | 17,76,750 | 3,31,500 |
| 9 Jun 2025 | ₹144.5 | ₹152.6 | ₹119.15 | ₹127 | 13,12,125 | 4,92,975 |
| 10 Jun 2025 | ₹132 | ₹137.95 | ₹80.05 | ₹81.3 | 24,75,750 | 6,86,550 |
| 11 Jun 2025 | ₹86.15 | ₹124.8 | ₹73.2 | ₹83.3 | 61,87,950 | 8,98,875 |
| 12 Jun 2025 | ₹86.05 | ₹95 | ₹26.4 | ₹27 | 1,79,04,300 | 22,36,725 |
| 13 Jun 2025 | ₹18 | ₹18 | ₹10 | ₹12.2 | 3,81,63,075 | 26,26,725 |
| 16 Jun 2025 | ₹12 | ₹20.2 | ₹5.8 | ₹13.35 | 7,88,02,800 | 38,57,250 |
| 17 Jun 2025 | ₹13.3 | ₹15.85 | ₹3.7 | ₹3.85 | 7,17,97,125 | 50,54,925 |
| 18 Jun 2025 | ₹3.45 | ₹5.55 | ₹1.8 | ₹1.9 | 9,83,50,875 | 58,06,875 |
| 19 Jun 2025 | ₹1.05 | ₹1.65 | ₹0.05 | ₹0.05 | 15,58,09,425 | 57,58,725 |