NIFTY 50 25,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹589.5 and a low of ₹75.1. Final close ₹550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹542 | ₹589.5 | ₹415.05 | ₹446.75 | 73,56,075 | 27,88,225 |
| 28 May 2025 | ₹440.05 | ₹473.5 | ₹375.65 | ₹377.9 | 36,67,725 | 31,94,150 |
| 29 May 2025 | ₹417.65 | ₹442.1 | ₹323.85 | ₹385.9 | 60,53,175 | 40,27,325 |
| 30 May 2025 | ₹371.95 | ₹402 | ₹328 | ₹336 | 45,47,025 | 45,37,650 |
| 2 Jun 2025 | ₹315 | ₹355.95 | ₹233.25 | ₹321.9 | 60,69,675 | 48,18,675 |
| 3 Jun 2025 | ₹342 | ₹373.45 | ₹237.55 | ₹238 | 70,28,025 | 54,30,400 |
| 4 Jun 2025 | ₹249.9 | ₹260 | ₹213 | ₹235.85 | 33,59,100 | 52,15,950 |
| 5 Jun 2025 | ₹250 | ₹363 | ₹226.15 | ₹279 | 81,40,350 | 45,46,825 |
| 6 Jun 2025 | ₹312.5 | ₹421.5 | ₹225 | ₹378.05 | 1,00,63,575 | 42,53,525 |
| 9 Jun 2025 | ₹420 | ₹444 | ₹401.1 | ₹409.5 | 31,77,075 | 40,42,700 |
| 10 Jun 2025 | ₹429 | ₹438.45 | ₹358 | ₹361 | 26,62,425 | 39,71,900 |
| 11 Jun 2025 | ₹371.6 | ₹455 | ₹350.75 | ₹378.95 | 30,99,675 | 38,90,625 |
| 12 Jun 2025 | ₹388.2 | ₹416.25 | ₹215.35 | ₹217.05 | 96,38,775 | 52,40,300 |
| 13 Jun 2025 | ₹115 | ₹166.35 | ₹111.2 | ₹146.7 | 1,22,33,700 | 61,37,025 |
| 16 Jun 2025 | ₹131 | ₹249.95 | ₹131 | ₹232 | 1,45,84,800 | 56,90,775 |
| 17 Jun 2025 | ₹236 | ₹236 | ₹144 | ₹150 | 1,14,84,150 | 60,77,850 |
| 18 Jun 2025 | ₹130 | ₹198.5 | ₹112.95 | ₹121 | 1,70,66,775 | 67,96,925 |
| 19 Jun 2025 | ₹124.2 | ₹127.75 | ₹89.2 | ₹89.8 | 2,33,69,700 | 75,33,075 |
| 20 Jun 2025 | ₹98.2 | ₹248.3 | ₹87.05 | ₹214.45 | 19,96,34,175 | 84,54,100 |
| 23 Jun 2025 | ₹150 | ₹201 | ₹75.1 | ₹126.55 | 24,94,72,425 | 1,10,97,625 |
| 24 Jun 2025 | ₹225.5 | ₹381.5 | ₹131.1 | ₹155.3 | 9,67,77,675 | 86,79,075 |
| 25 Jun 2025 | ₹175.5 | ₹310 | ₹175.5 | ₹266 | 5,25,74,475 | 55,65,350 |
| 26 Jun 2025 | ₹290 | ₹560.25 | ₹274.9 | ₹550 | 1,72,13,625 | 38,42,875 |