NIFTY 50 26,800 CE traded across 22 sessions from 21 May 2025 to 19 Jun 2025, with a life-high of ₹38 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 May 2025 | ₹36.95 | ₹38 | ₹36.95 | ₹38 | 150 | 75 |
| 22 May 2025 | ₹12.1 | ₹17.45 | ₹7.35 | ₹12.95 | 4,800 | 2,100 |
| 23 May 2025 | ₹13 | ₹17.6 | ₹11.1 | ₹16.9 | 8,175 | 4,650 |
| 26 May 2025 | ₹16.8 | ₹21 | ₹13.2 | ₹16.5 | 12,750 | 6,300 |
| 27 May 2025 | ₹16.55 | ₹20 | ₹12.7 | ₹13.85 | 23,250 | 16,875 |
| 28 May 2025 | ₹13.9 | ₹15.25 | ₹11 | ₹11.25 | 17,700 | 24,750 |
| 29 May 2025 | ₹12.55 | ₹13 | ₹7.6 | ₹7.6 | 40,125 | 40,500 |
| 30 May 2025 | ₹8.75 | ₹8.8 | ₹6.5 | ₹7 | 34,200 | 55,650 |
| 2 Jun 2025 | ₹7.25 | ₹7.65 | ₹5.1 | ₹5.5 | 62,025 | 70,725 |
| 3 Jun 2025 | ₹5.6 | ₹5.9 | ₹4.05 | ₹4.45 | 51,000 | 85,275 |
| 4 Jun 2025 | ₹4.45 | ₹4.6 | ₹2.7 | ₹2.7 | 98,475 | 1,00,725 |
| 5 Jun 2025 | ₹2.7 | ₹3 | ₹2.3 | ₹2.8 | 3,40,575 | 1,99,950 |
| 6 Jun 2025 | ₹1.8 | ₹2.95 | ₹1.8 | ₹2.05 | 22,78,050 | 8,56,350 |
| 9 Jun 2025 | ₹2.15 | ₹2.25 | ₹1.85 | ₹2.05 | 12,88,425 | 8,48,400 |
| 10 Jun 2025 | ₹2.25 | ₹2.25 | ₹1.8 | ₹1.8 | 18,21,000 | 3,47,700 |
| 11 Jun 2025 | ₹1.85 | ₹1.85 | ₹1.45 | ₹1.45 | 22,07,250 | 7,23,375 |
| 12 Jun 2025 | ₹1.55 | ₹2.1 | ₹1.25 | ₹1.4 | 84,95,325 | 30,42,825 |
| 13 Jun 2025 | ₹1.45 | ₹2.05 | ₹1.3 | ₹1.5 | 1,79,93,175 | 44,44,800 |
| 16 Jun 2025 | ₹1.35 | ₹1.45 | ₹0.75 | ₹0.8 | 2,57,93,325 | 43,55,775 |
| 17 Jun 2025 | ₹0.85 | ₹1.05 | ₹0.6 | ₹0.65 | 1,11,57,900 | 42,68,175 |
| 18 Jun 2025 | ₹0.6 | ₹0.8 | ₹0.5 | ₹0.7 | 1,17,48,900 | 46,46,775 |
| 19 Jun 2025 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 5,17,84,725 | 30,06,450 |