NIFTY 50 25,250 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹440.7 and a low of ₹21.7. Final close ₹299.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹358.5 | ₹440.7 | ₹310.55 | ₹332 | 37,200 | 23,625 |
| 28 May 2025 | ₹332.05 | ₹354.15 | ₹275.2 | ₹276 | 31,950 | 29,550 |
| 29 May 2025 | ₹312 | ₹321.7 | ₹230 | ₹275 | 64,575 | 35,400 |
| 30 May 2025 | ₹257.55 | ₹284 | ₹229.7 | ₹234.8 | 64,875 | 41,250 |
| 2 Jun 2025 | ₹191.35 | ₹250.4 | ₹157 | ₹223.55 | 86,175 | 59,100 |
| 3 Jun 2025 | ₹251.05 | ₹256.95 | ₹158.85 | ₹159.3 | 1,58,175 | 60,450 |
| 4 Jun 2025 | ₹166.15 | ₹166.7 | ₹137.35 | ₹152.9 | 64,050 | 61,200 |
| 5 Jun 2025 | ₹147.5 | ₹244.95 | ₹145.25 | ₹179.4 | 1,57,275 | 72,225 |
| 6 Jun 2025 | ₹174.15 | ₹287.25 | ₹141.55 | ₹250.3 | 2,27,100 | 68,475 |
| 9 Jun 2025 | ₹280 | ₹300 | ₹266.35 | ₹272.6 | 1,34,775 | 89,325 |
| 10 Jun 2025 | ₹286.1 | ₹293.55 | ₹225.2 | ₹225.5 | 1,99,275 | 1,15,425 |
| 11 Jun 2025 | ₹225.55 | ₹297.45 | ₹217.85 | ₹235 | 4,89,450 | 1,87,200 |
| 12 Jun 2025 | ₹243.15 | ₹262.15 | ₹121.1 | ₹121.1 | 6,66,750 | 2,11,800 |
| 13 Jun 2025 | ₹59.35 | ₹88.25 | ₹59.35 | ₹74.4 | 8,13,900 | 2,38,275 |
| 16 Jun 2025 | ₹68 | ₹132.55 | ₹60.6 | ₹120.8 | 16,96,875 | 2,61,000 |
| 17 Jun 2025 | ₹110.1 | ₹120.35 | ₹64.5 | ₹65.4 | 22,04,400 | 7,34,025 |
| 18 Jun 2025 | ₹55 | ₹92.65 | ₹47 | ₹51.7 | 41,35,575 | 5,81,250 |
| 19 Jun 2025 | ₹49.25 | ₹49.85 | ₹31.45 | ₹31.8 | 44,64,225 | 9,02,475 |
| 20 Jun 2025 | ₹33.3 | ₹105.7 | ₹27.85 | ₹85.35 | 6,68,92,125 | 14,39,850 |
| 23 Jun 2025 | ₹55.2 | ₹73.45 | ₹21.7 | ₹33.8 | 6,71,58,900 | 18,62,175 |
| 24 Jun 2025 | ₹75.05 | ₹181.1 | ₹34.25 | ₹42 | 18,87,12,225 | 38,76,075 |
| 25 Jun 2025 | ₹50 | ₹104.9 | ₹45.4 | ₹64.15 | 32,34,16,275 | 60,64,725 |
| 26 Jun 2025 | ₹70 | ₹310 | ₹60.65 | ₹299 | 12,43,23,750 | 15,61,500 |