NIFTY 50 25,050 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹557.3 and a low of ₹59.5. Final close ₹497.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹454.8 | ₹557.3 | ₹394.85 | ₹426.15 | 1,00,800 | 40,950 |
| 28 May 2025 | ₹420.55 | ₹447.8 | ₹348.8 | ₹348.8 | 26,250 | 41,475 |
| 29 May 2025 | ₹406.45 | ₹415.7 | ₹308.4 | ₹362.75 | 49,800 | 43,200 |
| 30 May 2025 | ₹362.05 | ₹377 | ₹307.05 | ₹313 | 1,33,350 | 78,675 |
| 2 Jun 2025 | ₹327.75 | ₹331.8 | ₹216.85 | ₹298.1 | 1,19,475 | 1,02,900 |
| 3 Jun 2025 | ₹335.45 | ₹336 | ₹220.65 | ₹223.45 | 1,48,350 | 1,07,775 |
| 4 Jun 2025 | ₹233.45 | ₹233.45 | ₹197.6 | ₹216.2 | 1,70,025 | 1,09,200 |
| 5 Jun 2025 | ₹220.55 | ₹336.2 | ₹209.05 | ₹257.65 | 2,39,775 | 91,425 |
| 6 Jun 2025 | ₹242.4 | ₹391 | ₹206 | ₹350 | 3,38,550 | 1,18,875 |
| 9 Jun 2025 | ₹402.6 | ₹410 | ₹371.45 | ₹380.3 | 1,50,000 | 1,24,275 |
| 10 Jun 2025 | ₹394 | ₹403.15 | ₹322.8 | ₹335.8 | 2,07,075 | 1,63,425 |
| 11 Jun 2025 | ₹325.95 | ₹420 | ₹325.95 | ₹346.95 | 2,21,925 | 1,52,850 |
| 12 Jun 2025 | ₹345.95 | ₹382.4 | ₹193.95 | ₹199 | 6,33,075 | 2,34,600 |
| 13 Jun 2025 | ₹101.15 | ₹147.9 | ₹101.05 | ₹129.6 | 7,49,100 | 2,43,525 |
| 16 Jun 2025 | ₹122 | ₹222.75 | ₹113.75 | ₹208.95 | 16,10,325 | 2,53,275 |
| 17 Jun 2025 | ₹210 | ₹210 | ₹123.95 | ₹130.2 | 12,12,750 | 2,56,800 |
| 18 Jun 2025 | ₹117.25 | ₹173.4 | ₹95.75 | ₹103.5 | 24,30,525 | 3,42,900 |
| 19 Jun 2025 | ₹98.1 | ₹107.55 | ₹73.45 | ₹73.95 | 43,03,650 | 5,73,150 |
| 20 Jun 2025 | ₹82.2 | ₹215 | ₹70.05 | ₹182.55 | 9,87,50,400 | 16,17,375 |
| 23 Jun 2025 | ₹110 | ₹170 | ₹59.5 | ₹101.35 | 9,59,40,900 | 25,01,925 |
| 24 Jun 2025 | ₹170 | ₹337.2 | ₹103.85 | ₹124.05 | 5,08,47,000 | 30,62,025 |
| 25 Jun 2025 | ₹129.85 | ₹263.85 | ₹124.25 | ₹220.5 | 3,48,19,725 | 15,03,675 |
| 26 Jun 2025 | ₹230 | ₹510.05 | ₹229.85 | ₹497.25 | 48,60,825 | 12,68,175 |