NIFTY 50 25,700 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹250 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹194.7 | ₹250 | ₹164 | ₹176.25 | 7,32,675 | 2,91,900 |
| 28 May 2025 | ₹180.7 | ₹195.1 | ₹140 | ₹140 | 4,95,000 | 3,19,200 |
| 29 May 2025 | ₹158.95 | ₹168.7 | ₹112.95 | ₹132.65 | 9,30,975 | 3,48,750 |
| 30 May 2025 | ₹127.85 | ₹139.5 | ₹103.7 | ₹108.15 | 5,52,225 | 4,31,025 |
| 2 Jun 2025 | ₹95.1 | ₹119.25 | ₹70 | ₹97.9 | 11,29,050 | 5,21,400 |
| 3 Jun 2025 | ₹97.9 | ₹120 | ₹69.5 | ₹69.5 | 11,97,825 | 6,46,425 |
| 4 Jun 2025 | ₹70 | ₹76.45 | ₹55.95 | ₹62.95 | 6,02,700 | 5,81,100 |
| 5 Jun 2025 | ₹60 | ₹104.75 | ₹57 | ₹70.4 | 12,39,750 | 5,29,350 |
| 6 Jun 2025 | ₹66.35 | ₹123.7 | ₹55 | ₹101.8 | 17,93,850 | 5,59,350 |
| 9 Jun 2025 | ₹123 | ₹127.1 | ₹104.5 | ₹108.55 | 5,66,250 | 6,33,450 |
| 10 Jun 2025 | ₹112.7 | ₹114.75 | ₹76.25 | ₹76.5 | 8,42,400 | 6,45,150 |
| 11 Jun 2025 | ₹76.5 | ₹107.5 | ₹70.95 | ₹76 | 14,47,950 | 8,50,575 |
| 12 Jun 2025 | ₹73.05 | ₹84 | ₹34.35 | ₹35 | 31,81,125 | 10,40,100 |
| 13 Jun 2025 | ₹27.85 | ₹27.85 | ₹17.3 | ₹19.75 | 37,05,150 | 7,52,100 |
| 16 Jun 2025 | ₹18.65 | ₹30.25 | ₹13.15 | ₹25.7 | 34,66,875 | 8,61,900 |
| 17 Jun 2025 | ₹23.3 | ₹26.6 | ₹11 | ₹11 | 25,61,175 | 9,71,775 |
| 18 Jun 2025 | ₹8.55 | ₹15.6 | ₹7.7 | ₹8.5 | 61,17,900 | 17,84,250 |
| 19 Jun 2025 | ₹8 | ₹8 | ₹4.8 | ₹4.8 | 77,86,725 | 26,48,625 |
| 20 Jun 2025 | ₹6.25 | ₹12.8 | ₹4.05 | ₹9 | 6,62,94,750 | 39,57,000 |
| 23 Jun 2025 | ₹6.75 | ₹6.75 | ₹2.6 | ₹2.7 | 6,18,53,100 | 42,09,225 |
| 24 Jun 2025 | ₹8 | ₹14.65 | ₹3 | ₹3.1 | 14,61,05,925 | 58,77,000 |
| 25 Jun 2025 | ₹3.2 | ₹4.15 | ₹1.7 | ₹2.05 | 13,08,35,550 | 57,46,500 |
| 26 Jun 2025 | ₹1.45 | ₹7.1 | ₹0.05 | ₹0.05 | 69,82,52,025 | 49,59,600 |