NIFTY 50 26,150 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹118.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹82 | ₹118.1 | ₹79.25 | ₹85 | 27,375 | 19,800 |
| 28 May 2025 | ₹85.9 | ₹90.35 | ₹65.9 | ₹66.3 | 28,350 | 22,275 |
| 29 May 2025 | ₹68.55 | ₹68.55 | ₹50.1 | ₹57.6 | 13,125 | 22,875 |
| 30 May 2025 | ₹48 | ₹59.6 | ₹43.1 | ₹43.5 | 51,825 | 45,525 |
| 2 Jun 2025 | ₹34.9 | ₹49.7 | ₹29.85 | ₹40.95 | 93,525 | 37,875 |
| 3 Jun 2025 | ₹43.6 | ₹48 | ₹27.95 | ₹28.05 | 76,500 | 19,500 |
| 4 Jun 2025 | ₹28.75 | ₹28.75 | ₹20 | ₹22.9 | 69,150 | 32,625 |
| 5 Jun 2025 | ₹22.9 | ₹35.15 | ₹21.4 | ₹24.35 | 39,225 | 36,825 |
| 6 Jun 2025 | ₹24.65 | ₹44.4 | ₹19.6 | ₹33.4 | 82,350 | 33,225 |
| 9 Jun 2025 | ₹41.05 | ₹41.95 | ₹32.9 | ₹35.25 | 65,700 | 57,375 |
| 10 Jun 2025 | ₹34.55 | ₹35.6 | ₹21.25 | ₹21.6 | 1,23,150 | 57,750 |
| 11 Jun 2025 | ₹19.85 | ₹28.05 | ₹18 | ₹18.85 | 1,76,100 | 62,100 |
| 12 Jun 2025 | ₹18.3 | ₹20.2 | ₹9.2 | ₹9.95 | 3,05,175 | 77,775 |
| 13 Jun 2025 | ₹9.8 | ₹9.8 | ₹5 | ₹6.9 | 1,89,825 | 60,900 |
| 16 Jun 2025 | ₹7.05 | ₹7.25 | ₹4.5 | ₹5.85 | 4,76,925 | 1,75,425 |
| 17 Jun 2025 | ₹5.7 | ₹6 | ₹2.45 | ₹2.65 | 9,15,000 | 4,09,125 |
| 18 Jun 2025 | ₹3.3 | ₹3.3 | ₹1.4 | ₹2.45 | 8,15,625 | 5,81,250 |
| 19 Jun 2025 | ₹2.15 | ₹2.9 | ₹1.55 | ₹1.65 | 9,36,750 | 5,82,225 |
| 20 Jun 2025 | ₹1.9 | ₹2.35 | ₹1.55 | ₹1.8 | 77,93,625 | 8,36,175 |
| 23 Jun 2025 | ₹2.2 | ₹2.2 | ₹1.2 | ₹1.3 | 71,67,225 | 9,14,400 |
| 24 Jun 2025 | ₹1.9 | ₹2.45 | ₹1.1 | ₹1.25 | 2,26,54,650 | 10,69,125 |
| 25 Jun 2025 | ₹1.05 | ₹1.3 | ₹0.6 | ₹0.65 | 89,42,850 | 11,96,700 |
| 26 Jun 2025 | ₹0.55 | ₹1.05 | ₹0.05 | ₹0.05 | 2,82,27,300 | 7,53,375 |