NIFTY 50 25,150 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹497.35 and a low of ₹36.45. Final close ₹400.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹397.55 | ₹497.35 | ₹351 | ₹375.1 | 44,325 | 17,400 |
| 28 May 2025 | ₹365.95 | ₹397 | ₹315.9 | ₹315.9 | 34,050 | 34,425 |
| 29 May 2025 | ₹354.5 | ₹366.3 | ₹270.65 | ₹317.3 | 46,125 | 40,125 |
| 30 May 2025 | ₹296.55 | ₹327.9 | ₹269.05 | ₹273.6 | 41,400 | 43,800 |
| 2 Jun 2025 | ₹225.3 | ₹290 | ₹185 | ₹258.65 | 1,08,450 | 68,400 |
| 3 Jun 2025 | ₹296.55 | ₹296.55 | ₹188.1 | ₹189.05 | 1,66,125 | 60,225 |
| 4 Jun 2025 | ₹195 | ₹196 | ₹166.55 | ₹182.7 | 68,175 | 71,850 |
| 5 Jun 2025 | ₹178.4 | ₹287.15 | ₹175.1 | ₹216.75 | 1,45,200 | 63,750 |
| 6 Jun 2025 | ₹204.45 | ₹336.75 | ₹172.45 | ₹300.65 | 3,35,925 | 90,525 |
| 9 Jun 2025 | ₹343.35 | ₹352.8 | ₹317.5 | ₹322.15 | 2,77,650 | 1,29,225 |
| 10 Jun 2025 | ₹332.05 | ₹344.5 | ₹272.25 | ₹272.25 | 4,79,100 | 2,00,700 |
| 11 Jun 2025 | ₹265 | ₹356 | ₹265 | ₹289.3 | 7,09,425 | 2,39,775 |
| 12 Jun 2025 | ₹290 | ₹319.75 | ₹154.25 | ₹155.6 | 10,85,700 | 3,39,975 |
| 13 Jun 2025 | ₹75.55 | ₹115.1 | ₹75.55 | ₹100.3 | 11,99,025 | 3,49,875 |
| 16 Jun 2025 | ₹96.05 | ₹174.5 | ₹84.05 | ₹160 | 19,64,625 | 3,88,875 |
| 17 Jun 2025 | ₹153 | ₹159.65 | ₹90.45 | ₹94.65 | 19,50,000 | 4,31,325 |
| 18 Jun 2025 | ₹87.05 | ₹129.05 | ₹67.65 | ₹72.75 | 25,60,425 | 5,19,225 |
| 19 Jun 2025 | ₹68.95 | ₹74.5 | ₹46.15 | ₹49.5 | 61,68,450 | 8,54,550 |
| 20 Jun 2025 | ₹61.05 | ₹155 | ₹44.6 | ₹128.95 | 7,31,16,300 | 16,42,125 |
| 23 Jun 2025 | ₹75.6 | ₹116.35 | ₹36.45 | ₹61 | 7,37,87,250 | 18,57,225 |
| 24 Jun 2025 | ₹114.4 | ₹256 | ₹61.65 | ₹74.3 | 10,59,51,675 | 29,92,575 |
| 25 Jun 2025 | ₹98.8 | ₹177.7 | ₹83.7 | ₹132.9 | 19,08,93,450 | 18,85,125 |
| 26 Jun 2025 | ₹120 | ₹410.85 | ₹120 | ₹400 | 2,44,23,225 | 8,61,300 |