NIFTY 50 25,600 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹286.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹236.2 | ₹286.75 | ₹190 | ₹207.95 | 5,45,250 | 2,14,650 |
| 28 May 2025 | ₹207.05 | ₹225.4 | ₹164.05 | ₹165.45 | 4,23,300 | 2,41,200 |
| 29 May 2025 | ₹186.5 | ₹197.25 | ₹135 | ₹152.7 | 7,17,075 | 3,26,175 |
| 30 May 2025 | ₹152.55 | ₹166.15 | ₹125.45 | ₹129.85 | 6,69,000 | 4,19,850 |
| 2 Jun 2025 | ₹113.55 | ₹142.75 | ₹83.95 | ₹122.9 | 9,23,625 | 5,22,075 |
| 3 Jun 2025 | ₹139.95 | ₹144.3 | ₹83.05 | ₹83.05 | 10,18,725 | 4,96,800 |
| 4 Jun 2025 | ₹87 | ₹90.35 | ₹68.95 | ₹75.95 | 5,13,825 | 4,89,375 |
| 5 Jun 2025 | ₹78.6 | ₹128.4 | ₹70.75 | ₹87.7 | 12,22,500 | 5,18,025 |
| 6 Jun 2025 | ₹89.15 | ₹151.6 | ₹68.65 | ₹128.7 | 15,97,050 | 4,82,100 |
| 9 Jun 2025 | ₹152.45 | ₹158 | ₹131.75 | ₹133.15 | 5,16,675 | 5,16,375 |
| 10 Jun 2025 | ₹145.95 | ₹145.95 | ₹99.65 | ₹100.5 | 8,36,775 | 5,42,775 |
| 11 Jun 2025 | ₹104 | ₹137.65 | ₹94.6 | ₹99.05 | 17,76,825 | 8,79,450 |
| 12 Jun 2025 | ₹105 | ₹112.2 | ₹46.25 | ₹47 | 30,87,075 | 10,62,900 |
| 13 Jun 2025 | ₹26.4 | ₹35.4 | ₹23.3 | ₹24.9 | 36,24,150 | 8,67,450 |
| 16 Jun 2025 | ₹25.1 | ₹42.95 | ₹17.95 | ₹37.8 | 39,51,750 | 9,62,325 |
| 17 Jun 2025 | ₹37.8 | ₹40 | ₹16.2 | ₹16.55 | 35,64,075 | 12,33,000 |
| 18 Jun 2025 | ₹16.4 | ₹23.9 | ₹11.5 | ₹12.3 | 47,28,525 | 15,86,475 |
| 19 Jun 2025 | ₹11.95 | ₹11.95 | ₹7.05 | ₹7.15 | 68,03,550 | 21,74,550 |
| 20 Jun 2025 | ₹9 | ₹20.9 | ₹5.75 | ₹14.95 | 6,53,62,425 | 41,54,325 |
| 23 Jun 2025 | ₹13 | ₹13 | ₹4.05 | ₹4.2 | 6,27,02,250 | 39,12,750 |
| 24 Jun 2025 | ₹13.95 | ₹29.15 | ₹4.65 | ₹5 | 15,71,20,875 | 59,23,200 |
| 25 Jun 2025 | ₹6.45 | ₹6.5 | ₹3.05 | ₹4.15 | 13,64,87,175 | 78,23,775 |
| 26 Jun 2025 | ₹3.4 | ₹26 | ₹0.05 | ₹0.05 | 1,19,72,34,300 | 97,64,325 |