NIFTY 50 25,900 CE traded across 21 sessions from 21 May 2025 to 19 Jun 2025, with a life-high of ₹132.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 May 2025 | ₹119.75 | ₹129.15 | ₹116.5 | ₹116.5 | 675 | 1,350 |
| 23 May 2025 | ₹69.9 | ₹102.85 | ₹59.05 | ₹82.1 | 6,525 | 4,725 |
| 26 May 2025 | ₹85.65 | ₹132.2 | ₹85.65 | ₹113.55 | 6,225 | 5,175 |
| 27 May 2025 | ₹120 | ₹120 | ₹95.55 | ₹104.9 | 750 | 5,025 |
| 28 May 2025 | ₹104.9 | ₹111 | ₹73 | ₹74.8 | 7,425 | 5,175 |
| 29 May 2025 | ₹73.15 | ₹73.15 | ₹56 | ₹60.4 | 9,750 | 6,600 |
| 30 May 2025 | ₹65 | ₹68.2 | ₹45.1 | ₹49.65 | 6,900 | 9,300 |
| 2 Jun 2025 | ₹43.5 | ₹52.65 | ₹29 | ₹44.4 | 27,525 | 15,600 |
| 3 Jun 2025 | ₹48.05 | ₹53.1 | ₹24.9 | ₹24.9 | 54,825 | 18,975 |
| 4 Jun 2025 | ₹25.6 | ₹26.9 | ₹17.5 | ₹17.5 | 96,075 | 40,050 |
| 5 Jun 2025 | ₹18.35 | ₹28.15 | ₹14.5 | ₹16.6 | 4,67,475 | 1,00,500 |
| 6 Jun 2025 | ₹16.15 | ₹37.95 | ₹12.3 | ₹23.9 | 16,74,750 | 2,41,725 |
| 9 Jun 2025 | ₹31.65 | ₹35.4 | ₹22.65 | ₹25.75 | 10,28,175 | 3,21,975 |
| 10 Jun 2025 | ₹27.25 | ₹29.5 | ₹10.75 | ₹11.1 | 17,56,125 | 4,83,825 |
| 11 Jun 2025 | ₹11.05 | ₹16.25 | ₹7.95 | ₹8.95 | 51,59,400 | 9,92,325 |
| 12 Jun 2025 | ₹9.15 | ₹9.55 | ₹3.75 | ₹3.85 | 1,17,27,300 | 20,74,275 |
| 13 Jun 2025 | ₹2.1 | ₹3.65 | ₹2.1 | ₹2.85 | 2,01,76,575 | 24,15,075 |
| 16 Jun 2025 | ₹3.05 | ₹3.05 | ₹1.45 | ₹1.55 | 1,96,81,875 | 28,41,900 |
| 17 Jun 2025 | ₹1.85 | ₹1.9 | ₹1 | ₹1.1 | 2,32,90,800 | 30,21,375 |
| 18 Jun 2025 | ₹1 | ₹1.05 | ₹0.8 | ₹0.95 | 1,67,71,200 | 27,20,475 |
| 19 Jun 2025 | ₹0.85 | ₹1.05 | ₹0.05 | ₹0.05 | 4,79,13,525 | 13,77,825 |