NIFTY 50 25,450 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹342 and a low of ₹7.95. Final close ₹99.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹280 | ₹342 | ₹236.25 | ₹253.95 | 23,775 | 17,850 |
| 28 May 2025 | ₹260.3 | ₹272 | ₹207.95 | ₹207.95 | 17,850 | 17,850 |
| 29 May 2025 | ₹240 | ₹240 | ₹170.4 | ₹201 | 34,350 | 18,075 |
| 30 May 2025 | ₹181.2 | ₹211.15 | ₹166.5 | ₹169.9 | 28,200 | 19,050 |
| 2 Jun 2025 | ₹135.3 | ₹181.2 | ₹110.45 | ₹159.05 | 66,900 | 30,450 |
| 3 Jun 2025 | ₹169.65 | ₹182.5 | ₹110.45 | ₹113.2 | 76,800 | 33,150 |
| 4 Jun 2025 | ₹115.55 | ₹117.7 | ₹93.25 | ₹104 | 66,675 | 46,650 |
| 5 Jun 2025 | ₹99.85 | ₹170.8 | ₹97.85 | ₹119.85 | 1,17,075 | 41,100 |
| 6 Jun 2025 | ₹131.85 | ₹201.65 | ₹95.8 | ₹173.9 | 1,83,525 | 51,150 |
| 9 Jun 2025 | ₹169.75 | ₹209.25 | ₹169.75 | ₹185.45 | 1,02,975 | 67,125 |
| 10 Jun 2025 | ₹204.05 | ₹204.05 | ₹144.7 | ₹144.7 | 1,45,425 | 87,900 |
| 11 Jun 2025 | ₹148.6 | ₹196.2 | ₹140.65 | ₹147.95 | 2,10,375 | 80,550 |
| 12 Jun 2025 | ₹146 | ₹166.1 | ₹71.55 | ₹73.95 | 4,02,150 | 1,13,925 |
| 13 Jun 2025 | ₹39.85 | ₹52.45 | ₹37.35 | ₹42 | 6,21,825 | 1,59,300 |
| 16 Jun 2025 | ₹42 | ₹71.5 | ₹30.75 | ₹63.55 | 10,54,350 | 2,11,950 |
| 17 Jun 2025 | ₹65 | ₹65 | ₹30.2 | ₹30.95 | 12,38,775 | 2,23,875 |
| 18 Jun 2025 | ₹27.75 | ₹44 | ₹21.25 | ₹23.3 | 17,88,450 | 3,39,600 |
| 19 Jun 2025 | ₹21 | ₹21.8 | ₹13.1 | ₹13.25 | 27,42,375 | 6,39,075 |
| 20 Jun 2025 | ₹16.15 | ₹42.75 | ₹10.75 | ₹33.5 | 4,75,38,375 | 15,75,525 |
| 23 Jun 2025 | ₹20 | ₹25.05 | ₹7.95 | ₹9.65 | 5,80,94,025 | 30,95,550 |
| 24 Jun 2025 | ₹25 | ₹72.75 | ₹10.5 | ₹12.4 | 9,58,70,850 | 25,12,650 |
| 25 Jun 2025 | ₹16 | ₹23.85 | ₹9.55 | ₹13.65 | 12,16,05,075 | 29,78,625 |
| 26 Jun 2025 | ₹12 | ₹119 | ₹8.95 | ₹99.3 | 64,94,74,275 | 17,76,375 |