NIFTY 50 26,500 CE traded across 23 sessions from 20 May 2025 to 19 Jun 2025, with a life-high of ₹48.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 May 2025 | ₹45 | ₹48.6 | ₹29.3 | ₹29.7 | 9,750 | 7,800 |
| 21 May 2025 | ₹30.95 | ₹39.95 | ₹25.85 | ₹27.4 | 18,225 | 15,900 |
| 22 May 2025 | ₹23 | ₹34.45 | ₹16.95 | ₹20 | 13,800 | 16,575 |
| 23 May 2025 | ₹20.95 | ₹31.45 | ₹15.45 | ₹24.4 | 37,125 | 22,725 |
| 26 May 2025 | ₹34.75 | ₹38.6 | ₹31 | ₹33.95 | 24,675 | 22,950 |
| 27 May 2025 | ₹35.4 | ₹42.4 | ₹26.25 | ₹26.7 | 30,900 | 24,975 |
| 28 May 2025 | ₹28.9 | ₹31.9 | ₹22 | ₹22 | 30,150 | 36,975 |
| 29 May 2025 | ₹22.15 | ₹25 | ₹14.6 | ₹15.45 | 39,075 | 44,400 |
| 30 May 2025 | ₹13 | ₹16.05 | ₹10.85 | ₹12.4 | 55,800 | 57,900 |
| 2 Jun 2025 | ₹12.4 | ₹12.6 | ₹8.1 | ₹10 | 97,050 | 88,650 |
| 3 Jun 2025 | ₹10.85 | ₹12 | ₹6.7 | ₹6.8 | 1,52,775 | 1,48,125 |
| 4 Jun 2025 | ₹7.9 | ₹7.95 | ₹4.05 | ₹4.1 | 2,06,625 | 1,79,175 |
| 5 Jun 2025 | ₹3.95 | ₹5.4 | ₹3.2 | ₹3.5 | 3,64,125 | 2,14,950 |
| 6 Jun 2025 | ₹3.25 | ₹5.2 | ₹2.75 | ₹2.9 | 22,12,875 | 10,23,975 |
| 9 Jun 2025 | ₹3.8 | ₹4 | ₹2.6 | ₹3.15 | 11,68,050 | 12,19,125 |
| 10 Jun 2025 | ₹4.95 | ₹5 | ₹2.05 | ₹2.05 | 28,90,500 | 13,61,100 |
| 11 Jun 2025 | ₹2.05 | ₹2.55 | ₹1.7 | ₹1.7 | 55,37,175 | 25,15,125 |
| 12 Jun 2025 | ₹1.65 | ₹2.4 | ₹1.5 | ₹1.55 | 1,00,98,825 | 41,41,800 |
| 13 Jun 2025 | ₹1.4 | ₹2.1 | ₹1.4 | ₹1.6 | 2,47,81,500 | 47,75,250 |
| 16 Jun 2025 | ₹1.5 | ₹1.6 | ₹0.85 | ₹0.95 | 2,66,53,950 | 39,94,125 |
| 17 Jun 2025 | ₹0.85 | ₹1.25 | ₹0.75 | ₹0.75 | 2,31,40,275 | 45,45,450 |
| 18 Jun 2025 | ₹0.7 | ₹0.9 | ₹0.55 | ₹0.85 | 1,66,66,725 | 60,35,925 |
| 19 Jun 2025 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.05 | 4,03,57,425 | 24,76,200 |