NIFTY 50 25,350 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹394 and a low of ₹13.05. Final close ₹199.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹306.65 | ₹394 | ₹272.3 | ₹292.4 | 60,600 | 31,125 |
| 28 May 2025 | ₹286.45 | ₹312.15 | ₹239.75 | ₹240.45 | 30,375 | 38,700 |
| 29 May 2025 | ₹267.45 | ₹280.1 | ₹203.55 | ₹235.3 | 84,375 | 38,025 |
| 30 May 2025 | ₹219.35 | ₹248.25 | ₹194.8 | ₹200.7 | 75,150 | 62,925 |
| 2 Jun 2025 | ₹184.9 | ₹212.65 | ₹132.05 | ₹188.05 | 77,775 | 72,075 |
| 3 Jun 2025 | ₹215.05 | ₹215.05 | ₹133.55 | ₹134.7 | 2,66,475 | 1,63,575 |
| 4 Jun 2025 | ₹138.7 | ₹140.3 | ₹113.4 | ₹126.15 | 2,04,375 | 89,475 |
| 5 Jun 2025 | ₹120.55 | ₹205.8 | ₹119.3 | ₹147.6 | 1,20,675 | 87,975 |
| 6 Jun 2025 | ₹133.05 | ₹240.7 | ₹116 | ₹210.15 | 1,56,900 | 71,925 |
| 9 Jun 2025 | ₹242.8 | ₹252.05 | ₹221.9 | ₹227.65 | 1,19,700 | 83,025 |
| 10 Jun 2025 | ₹230 | ₹237.3 | ₹181.2 | ₹182.35 | 1,65,900 | 1,04,400 |
| 11 Jun 2025 | ₹180 | ₹243.6 | ₹176.4 | ₹188.15 | 2,68,650 | 1,17,450 |
| 12 Jun 2025 | ₹190 | ₹210.65 | ₹93.5 | ₹94 | 4,64,025 | 1,50,975 |
| 13 Jun 2025 | ₹48.1 | ₹67.1 | ₹46.6 | ₹56.45 | 8,45,475 | 2,03,025 |
| 16 Jun 2025 | ₹56.5 | ₹98.8 | ₹43.4 | ₹87.6 | 16,22,550 | 2,16,675 |
| 17 Jun 2025 | ₹99.5 | ₹99.5 | ₹44.75 | ₹46 | 13,02,750 | 2,92,725 |
| 18 Jun 2025 | ₹35.55 | ₹64.65 | ₹31.85 | ₹34.5 | 33,44,925 | 3,61,500 |
| 19 Jun 2025 | ₹31.85 | ₹32.75 | ₹20.2 | ₹20.2 | 33,36,075 | 6,58,650 |
| 20 Jun 2025 | ₹24.15 | ₹67.9 | ₹17.15 | ₹55 | 5,57,73,675 | 12,32,625 |
| 23 Jun 2025 | ₹28 | ₹44 | ₹13.05 | ₹18.05 | 5,98,70,550 | 15,06,000 |
| 24 Jun 2025 | ₹45 | ₹119.9 | ₹18.7 | ₹22.8 | 12,29,42,100 | 27,03,675 |
| 25 Jun 2025 | ₹46 | ₹53.5 | ₹21.25 | ₹28.5 | 18,44,53,725 | 42,37,725 |
| 26 Jun 2025 | ₹29.7 | ₹211.1 | ₹24.6 | ₹199.65 | 46,43,67,825 | 23,05,575 |