NIFTY 50 25,400 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹372.5 and a low of ₹10.15. Final close ₹149.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹296.45 | ₹372.5 | ₹253.95 | ₹269.8 | 5,45,100 | 1,72,050 |
| 28 May 2025 | ₹260 | ₹295 | ₹223 | ₹225.05 | 3,48,150 | 2,34,150 |
| 29 May 2025 | ₹245 | ₹262.8 | ₹182.3 | ₹215 | 7,34,775 | 2,92,050 |
| 30 May 2025 | ₹254.7 | ₹254.7 | ₹177.8 | ₹182.6 | 4,58,325 | 3,49,125 |
| 2 Jun 2025 | ₹163.65 | ₹198.8 | ₹120.4 | ₹173 | 9,63,300 | 4,21,500 |
| 3 Jun 2025 | ₹191.45 | ₹204.2 | ₹121.65 | ₹123 | 10,19,625 | 4,50,750 |
| 4 Jun 2025 | ₹127.2 | ₹131.45 | ₹102.95 | ₹114 | 5,71,350 | 5,07,300 |
| 5 Jun 2025 | ₹118.05 | ₹187.25 | ₹107.6 | ₹133.35 | 8,19,000 | 4,91,925 |
| 6 Jun 2025 | ₹129.05 | ₹222 | ₹104.75 | ₹192 | 13,89,225 | 5,42,550 |
| 9 Jun 2025 | ₹225.95 | ₹231.6 | ₹199.55 | ₹206 | 9,88,125 | 5,89,200 |
| 10 Jun 2025 | ₹221.55 | ₹221.55 | ₹162 | ₹163.15 | 9,96,000 | 7,00,800 |
| 11 Jun 2025 | ₹163.2 | ₹219.9 | ₹156.1 | ₹170 | 12,94,800 | 6,88,500 |
| 12 Jun 2025 | ₹178.5 | ₹188.15 | ₹81.55 | ₹81.65 | 32,55,075 | 11,53,500 |
| 13 Jun 2025 | ₹42.6 | ₹59.2 | ₹42.55 | ₹48 | 32,58,825 | 11,50,275 |
| 16 Jun 2025 | ₹40.9 | ₹84 | ₹36 | ₹75.35 | 52,04,700 | 15,16,575 |
| 17 Jun 2025 | ₹75 | ₹85.95 | ₹36.3 | ₹37.2 | 54,79,350 | 14,88,375 |
| 18 Jun 2025 | ₹30.5 | ₹53.35 | ₹25.8 | ₹28 | 64,35,225 | 15,84,675 |
| 19 Jun 2025 | ₹25 | ₹27.25 | ₹16.15 | ₹16.4 | 85,58,400 | 21,43,350 |
| 20 Jun 2025 | ₹17.85 | ₹53.7 | ₹13.5 | ₹43.3 | 10,20,31,350 | 43,21,050 |
| 23 Jun 2025 | ₹23 | ₹33.4 | ₹10.15 | ₹13.15 | 9,80,80,950 | 35,29,350 |
| 24 Jun 2025 | ₹35.05 | ₹94.35 | ₹13.8 | ₹16.85 | 16,69,98,375 | 61,58,625 |
| 25 Jun 2025 | ₹20 | ₹36 | ₹14.05 | ₹19.6 | 23,02,39,500 | 68,87,100 |
| 26 Jun 2025 | ₹22 | ₹161.15 | ₹15.8 | ₹149.5 | 80,75,28,150 | 25,10,850 |