NIFTY 50 25,100 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹530 and a low of ₹46.55. Final close ₹449.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹449.95 | ₹530 | ₹370 | ₹397.25 | 12,32,100 | 4,23,075 |
| 28 May 2025 | ₹397.25 | ₹422.55 | ₹329.75 | ₹336 | 4,59,375 | 4,84,500 |
| 29 May 2025 | ₹374.95 | ₹391.9 | ₹283.4 | ₹337.2 | 8,65,650 | 4,90,575 |
| 30 May 2025 | ₹337.2 | ₹357.85 | ₹286.15 | ₹291 | 4,89,675 | 4,96,200 |
| 2 Jun 2025 | ₹250.05 | ₹310.4 | ₹200.8 | ₹282.65 | 8,04,600 | 5,25,750 |
| 3 Jun 2025 | ₹299.25 | ₹325 | ₹203.15 | ₹204.9 | 7,75,350 | 5,72,700 |
| 4 Jun 2025 | ₹215 | ₹217 | ₹180.05 | ₹197.4 | 5,50,725 | 6,40,125 |
| 5 Jun 2025 | ₹202.15 | ₹310.75 | ₹191.1 | ₹234.95 | 12,95,025 | 6,05,475 |
| 6 Jun 2025 | ₹245 | ₹364.05 | ₹188.15 | ₹326.05 | 18,09,600 | 7,05,450 |
| 9 Jun 2025 | ₹359 | ₹399.4 | ₹343.45 | ₹352.35 | 17,46,450 | 8,49,975 |
| 10 Jun 2025 | ₹374.95 | ₹374.95 | ₹300.45 | ₹305 | 13,42,500 | 9,86,775 |
| 11 Jun 2025 | ₹308.85 | ₹388.8 | ₹292.8 | ₹318 | 19,42,125 | 10,13,625 |
| 12 Jun 2025 | ₹297.85 | ₹351 | ₹173.5 | ₹174.3 | 47,35,200 | 14,94,450 |
| 13 Jun 2025 | ₹80 | ₹130.75 | ₹80 | ₹113.65 | 38,34,975 | 16,57,200 |
| 16 Jun 2025 | ₹109.45 | ₹197.9 | ₹98.35 | ₹183.1 | 48,43,050 | 14,35,125 |
| 17 Jun 2025 | ₹184 | ₹184 | ₹106.4 | ₹111.85 | 42,32,550 | 17,20,500 |
| 18 Jun 2025 | ₹100 | ₹150.55 | ₹80.9 | ₹87.3 | 69,50,175 | 17,55,375 |
| 19 Jun 2025 | ₹84.7 | ₹90 | ₹60.1 | ₹60.2 | 1,41,40,275 | 34,87,650 |
| 20 Jun 2025 | ₹60 | ₹183.35 | ₹56.2 | ₹154.45 | 14,58,13,800 | 45,21,150 |
| 23 Jun 2025 | ₹110.2 | ₹141.2 | ₹46.55 | ₹79.3 | 14,30,59,350 | 54,42,150 |
| 24 Jun 2025 | ₹150 | ₹295 | ₹80.55 | ₹96.75 | 14,70,99,375 | 92,57,925 |
| 25 Jun 2025 | ₹135 | ₹219.6 | ₹110.05 | ₹175.1 | 15,04,02,825 | 40,74,375 |
| 26 Jun 2025 | ₹176.5 | ₹462 | ₹176.5 | ₹449 | 2,55,49,725 | 19,68,750 |