NIFTY 50 25,050 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹650 and a low of ₹148.1. Final close ₹354.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹352.85 | ₹359.7 | ₹340.45 | ₹340.45 | 450 | 375 |
| 4 Jun 2025 | ₹290 | ₹290 | ₹290 | ₹290 | 75 | 450 |
| 5 Jun 2025 | ₹380 | ₹380 | ₹307.3 | ₹307.3 | 150 | 450 |
| 6 Jun 2025 | ₹299.65 | ₹432 | ₹299.65 | ₹430.5 | 750 | 375 |
| 9 Jun 2025 | ₹415.7 | ₹470 | ₹415.7 | ₹457.9 | 750 | 525 |
| 10 Jun 2025 | ₹435.6 | ₹466 | ₹410.45 | ₹410.45 | 4,500 | 2,250 |
| 11 Jun 2025 | ₹413.2 | ₹489 | ₹413.2 | ₹435.5 | 1,050 | 1,800 |
| 12 Jun 2025 | ₹453.8 | ₹465.9 | ₹266.75 | ₹269.4 | 5,925 | 4,050 |
| 13 Jun 2025 | ₹191.2 | ₹212.9 | ₹179.75 | ₹204.3 | 6,975 | 5,850 |
| 16 Jun 2025 | ₹215.3 | ₹301.55 | ₹183.05 | ₹292 | 17,550 | 8,325 |
| 17 Jun 2025 | ₹255.7 | ₹285.9 | ₹202.9 | ₹212.85 | 81,150 | 61,500 |
| 18 Jun 2025 | ₹188.6 | ₹258.15 | ₹172.05 | ₹181 | 65,775 | 67,275 |
| 19 Jun 2025 | ₹161.45 | ₹187.45 | ₹149.85 | ₹151.5 | 64,425 | 70,725 |
| 20 Jun 2025 | ₹155 | ₹301.65 | ₹150.3 | ₹273.55 | 12,45,300 | 1,85,175 |
| 23 Jun 2025 | ₹225 | ₹267.2 | ₹148.1 | ₹203.5 | 16,51,650 | 2,80,875 |
| 24 Jun 2025 | ₹264 | ₹418.6 | ₹209.25 | ₹231 | 25,73,775 | 4,76,325 |
| 25 Jun 2025 | ₹264 | ₹340.95 | ₹246 | ₹305.5 | 9,32,550 | 3,88,350 |
| 26 Jun 2025 | ₹320 | ₹541.05 | ₹320 | ₹523.9 | 5,38,050 | 3,35,400 |
| 27 Jun 2025 | ₹621.85 | ₹650 | ₹529.65 | ₹627.9 | 1,02,975 | 3,11,775 |
| 30 Jun 2025 | ₹630 | ₹638.3 | ₹449.5 | ₹498.55 | 1,02,300 | 3,01,425 |
| 1 Jul 2025 | ₹478.65 | ₹561.25 | ₹468.5 | ₹512.45 | 1,21,725 | 2,76,750 |
| 2 Jul 2025 | ₹535 | ₹562 | ₹348.6 | ₹404.05 | 2,89,950 | 1,92,975 |
| 3 Jul 2025 | ₹404.1 | ₹546.7 | ₹322.2 | ₹354.85 | 4,69,650 | 1,65,900 |