NIFTY 50 22,200 CE traded across 20 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹3,210.6 and a low of ₹2,466.85. Final close ₹3,165.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,654.6 | ₹2,900 | ₹2,654.6 | ₹2,770 | 525 | 2,550 |
| 28 May 2025 | ₹2,725 | ₹2,725 | ₹2,636.05 | ₹2,687.55 | 7,725 | 7,725 |
| 29 May 2025 | ₹2,784.2 | ₹2,784.2 | ₹2,631 | ₹2,669 | 825 | 9,225 |
| 2 Jun 2025 | ₹2,466.85 | ₹2,466.85 | ₹2,466.85 | ₹2,466.85 | 225 | 9,300 |
| 3 Jun 2025 | ₹2,472.05 | ₹2,472.05 | ₹2,472.05 | ₹2,472.05 | 75 | 9,525 |
| 4 Jun 2025 | ₹2,530 | ₹2,530 | ₹2,530 | ₹2,530 | 150 | 9,525 |
| 5 Jun 2025 | ₹2,670.15 | ₹2,672.95 | ₹2,670.15 | ₹2,672.95 | 600 | 9,375 |
| 6 Jun 2025 | ₹2,707.95 | ₹2,903.05 | ₹2,707.95 | ₹2,903.05 | 150 | 9,450 |
| 11 Jun 2025 | ₹3,070 | ₹3,070 | ₹3,000 | ₹3,000 | 600 | 9,375 |
| 12 Jun 2025 | ₹2,770.6 | ₹2,770.6 | ₹2,770.6 | ₹2,770.6 | 75 | 9,375 |
| 13 Jun 2025 | ₹2,535 | ₹2,535 | ₹2,535 | ₹2,535 | 75 | 9,375 |
| 16 Jun 2025 | ₹2,667.95 | ₹2,798.45 | ₹2,667.95 | ₹2,775.5 | 525 | 9,450 |
| 17 Jun 2025 | ₹2,737.5 | ₹2,737.5 | ₹2,737.5 | ₹2,737.5 | 150 | 9,450 |
| 18 Jun 2025 | ₹2,765 | ₹2,765 | ₹2,622.35 | ₹2,622.35 | 600 | 8,925 |
| 19 Jun 2025 | ₹2,635 | ₹2,635 | ₹2,635 | ₹2,635 | 75 | 8,925 |
| 20 Jun 2025 | ₹2,684.95 | ₹2,817.7 | ₹2,684.95 | ₹2,817.7 | 300 | 8,850 |
| 23 Jun 2025 | ₹2,685 | ₹2,700 | ₹2,685 | ₹2,685 | 300 | 8,625 |
| 24 Jun 2025 | ₹2,970 | ₹3,030 | ₹2,860 | ₹2,860 | 2,025 | 6,675 |
| 25 Jun 2025 | ₹3,022 | ₹3,088.9 | ₹3,013 | ₹3,065 | 2,475 | 4,275 |
| 26 Jun 2025 | ₹3,141.15 | ₹3,210.6 | ₹3,125 | ₹3,165 | 4,875 | 2,850 |