NIFTY 50 25,550 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹306.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹238 | ₹306.5 | ₹205.45 | ₹223.2 | 74,550 | 48,600 |
| 28 May 2025 | ₹222.05 | ₹238.15 | ₹179.45 | ₹179.5 | 58,575 | 53,325 |
| 29 May 2025 | ₹192.75 | ₹199.1 | ₹147.1 | ₹171.95 | 73,425 | 51,225 |
| 30 May 2025 | ₹158.75 | ₹176 | ₹139 | ₹144.2 | 59,625 | 57,300 |
| 2 Jun 2025 | ₹130 | ₹154.55 | ₹91 | ₹132.55 | 1,71,900 | 72,525 |
| 3 Jun 2025 | ₹144 | ₹155 | ₹92 | ₹92 | 1,99,650 | 55,875 |
| 4 Jun 2025 | ₹96.95 | ₹97.6 | ₹76.45 | ₹85.3 | 1,29,750 | 66,225 |
| 5 Jun 2025 | ₹81.15 | ₹140.9 | ₹79.15 | ₹98.3 | 1,61,325 | 44,100 |
| 6 Jun 2025 | ₹99 | ₹167 | ₹76.55 | ₹142 | 2,65,500 | 54,000 |
| 9 Jun 2025 | ₹167.1 | ₹172.6 | ₹146.95 | ₹150.55 | 1,18,500 | 76,200 |
| 10 Jun 2025 | ₹153.95 | ₹156.3 | ₹113.2 | ₹115 | 1,44,825 | 84,075 |
| 11 Jun 2025 | ₹113.95 | ₹156.3 | ₹108.95 | ₹114.2 | 2,26,200 | 91,575 |
| 12 Jun 2025 | ₹113.8 | ₹128.45 | ₹53.85 | ₹54.45 | 6,06,825 | 1,44,900 |
| 13 Jun 2025 | ₹31.15 | ₹40.35 | ₹27.2 | ₹29.75 | 5,78,250 | 1,59,600 |
| 16 Jun 2025 | ₹31.4 | ₹50.75 | ₹21.7 | ₹45.05 | 9,59,850 | 1,90,650 |
| 17 Jun 2025 | ₹45.05 | ₹45.3 | ₹20.2 | ₹20.65 | 10,17,600 | 3,20,925 |
| 18 Jun 2025 | ₹21.1 | ₹29.35 | ₹14.2 | ₹15.75 | 18,64,050 | 3,84,525 |
| 19 Jun 2025 | ₹13.05 | ₹14.45 | ₹8.65 | ₹8.9 | 31,64,400 | 4,39,950 |
| 20 Jun 2025 | ₹11.7 | ₹26.75 | ₹7.05 | ₹19.5 | 4,56,93,975 | 10,66,875 |
| 23 Jun 2025 | ₹17.65 | ₹17.65 | ₹5.1 | ₹5.45 | 4,17,12,600 | 14,26,125 |
| 24 Jun 2025 | ₹8 | ₹40.95 | ₹5.9 | ₹6.9 | 8,95,66,950 | 26,74,125 |
| 25 Jun 2025 | ₹8.5 | ₹9.6 | ₹4.55 | ₹6.1 | 11,31,67,875 | 32,43,525 |
| 26 Jun 2025 | ₹5 | ₹48.65 | ₹0.05 | ₹0.1 | 1,54,31,03,025 | 1,45,28,925 |