NIFTY 50 22,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹3,058.05 and a low of ₹2,109.8. Final close ₹3,049.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,530.05 | ₹2,690 | ₹2,395 | ₹2,465.75 | 30,000 | 2,07,150 |
| 28 May 2025 | ₹2,386 | ₹2,453.6 | ₹2,352.05 | ₹2,352.05 | 1,16,250 | 2,69,175 |
| 29 May 2025 | ₹2,445 | ₹2,494.35 | ₹2,323.1 | ₹2,466 | 36,600 | 2,91,825 |
| 30 May 2025 | ₹2,415.05 | ₹2,477 | ₹2,337.5 | ₹2,353.7 | 12,450 | 2,89,650 |
| 2 Jun 2025 | ₹2,250 | ₹2,363 | ₹2,111.75 | ₹2,296.3 | 34,275 | 2,93,250 |
| 3 Jun 2025 | ₹2,336.35 | ₹2,379 | ₹2,145.4 | ₹2,145.4 | 23,550 | 2,91,075 |
| 4 Jun 2025 | ₹2,201.6 | ₹2,248 | ₹2,139 | ₹2,215.45 | 30,150 | 3,10,275 |
| 5 Jun 2025 | ₹2,234.95 | ₹2,500 | ₹2,234.95 | ₹2,364.9 | 15,075 | 3,07,875 |
| 6 Jun 2025 | ₹2,344.25 | ₹2,627 | ₹2,300 | ₹2,584.35 | 12,375 | 3,07,875 |
| 9 Jun 2025 | ₹2,685 | ₹2,695.75 | ₹2,650 | ₹2,681.7 | 15,525 | 2,98,425 |
| 10 Jun 2025 | ₹2,729.65 | ₹2,734.95 | ₹2,646.75 | ₹2,646.75 | 8,175 | 2,94,825 |
| 11 Jun 2025 | ₹2,675 | ₹2,787.65 | ₹2,675 | ₹2,688.95 | 19,575 | 2,88,075 |
| 12 Jun 2025 | ₹2,721.4 | ₹2,746.95 | ₹2,400 | ₹2,400.1 | 22,425 | 2,78,250 |
| 13 Jun 2025 | ₹2,115.7 | ₹2,260 | ₹2,109.8 | ₹2,241.1 | 36,300 | 2,58,750 |
| 16 Jun 2025 | ₹2,309.2 | ₹2,504.35 | ₹2,271 | ₹2,494 | 14,475 | 2,51,700 |
| 17 Jun 2025 | ₹2,440 | ₹2,441.5 | ₹2,345 | ₹2,360 | 13,050 | 2,45,550 |
| 18 Jun 2025 | ₹2,423 | ₹2,459.5 | ₹2,299 | ₹2,315 | 21,225 | 2,34,150 |
| 19 Jun 2025 | ₹2,305.35 | ₹2,373.3 | ₹2,260.95 | ₹2,291.9 | 62,775 | 1,96,350 |
| 20 Jun 2025 | ₹2,390.65 | ₹2,627 | ₹2,332.55 | ₹2,600.55 | 25,800 | 1,76,775 |
| 23 Jun 2025 | ₹2,500 | ₹2,589.2 | ₹2,333.25 | ₹2,479.7 | 56,700 | 1,72,875 |
| 24 Jun 2025 | ₹2,725 | ₹2,847 | ₹2,542 | ₹2,595.4 | 74,925 | 1,65,675 |
| 25 Jun 2025 | ₹2,680 | ₹2,795.5 | ₹2,650.2 | ₹2,757.95 | 88,125 | 1,22,250 |
| 26 Jun 2025 | ₹2,807.95 | ₹3,058.05 | ₹2,791.45 | ₹3,049.1 | 82,350 | 62,850 |