NIFTY 50 25,100 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹603.85 and a low of ₹129.05. Final close ₹305.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹319.65 | ₹319.65 | ₹284 | ₹284 | 525 | 600 |
| 4 Jun 2025 | ₹263.5 | ₹272.3 | ₹242.95 | ₹259.6 | 13,275 | 8,775 |
| 5 Jun 2025 | ₹304.6 | ₹359.45 | ₹269.9 | ₹294.05 | 8,100 | 3,150 |
| 6 Jun 2025 | ₹282.7 | ₹434.5 | ₹248.3 | ₹393.35 | 16,350 | 6,975 |
| 9 Jun 2025 | ₹400 | ₹452.7 | ₹400 | ₹422.5 | 15,750 | 8,700 |
| 10 Jun 2025 | ₹443.95 | ₹443.95 | ₹377.3 | ₹379.1 | 24,600 | 21,675 |
| 11 Jun 2025 | ₹372.05 | ₹462.95 | ₹372.05 | ₹401.25 | 20,325 | 18,825 |
| 12 Jun 2025 | ₹401.25 | ₹432.55 | ₹248 | ₹248.95 | 73,500 | 42,450 |
| 13 Jun 2025 | ₹166.05 | ₹197.75 | ₹156.35 | ₹181.3 | 98,400 | 48,975 |
| 16 Jun 2025 | ₹186.05 | ₹279.05 | ₹167.25 | ₹269.05 | 1,43,625 | 63,600 |
| 17 Jun 2025 | ₹237.9 | ₹265.85 | ₹182.4 | ₹183.05 | 2,46,675 | 1,14,300 |
| 18 Jun 2025 | ₹168.9 | ₹232.95 | ₹153.6 | ₹161.3 | 2,61,750 | 1,36,725 |
| 19 Jun 2025 | ₹149.45 | ₹168.45 | ₹130.05 | ₹131.45 | 4,86,975 | 1,79,700 |
| 20 Jun 2025 | ₹138.6 | ₹271.55 | ₹130.3 | ₹240.45 | 41,28,225 | 7,17,150 |
| 23 Jun 2025 | ₹193.35 | ₹238.55 | ₹129.05 | ₹176.65 | 49,54,500 | 9,48,225 |
| 24 Jun 2025 | ₹240.05 | ₹382.8 | ₹185.05 | ₹205 | 90,33,900 | 14,02,875 |
| 25 Jun 2025 | ₹215.9 | ₹306.75 | ₹215.45 | ₹272.95 | 55,13,400 | 12,45,000 |
| 26 Jun 2025 | ₹291 | ₹498.7 | ₹271.85 | ₹479.4 | 33,52,725 | 9,92,100 |
| 27 Jun 2025 | ₹554.2 | ₹603.85 | ₹484 | ₹580 | 6,89,550 | 7,95,000 |
| 30 Jun 2025 | ₹575.9 | ₹588.75 | ₹401.1 | ₹449.8 | 5,74,650 | 7,42,425 |
| 1 Jul 2025 | ₹467.85 | ₹513.75 | ₹425.75 | ₹461.65 | 4,11,075 | 6,59,100 |
| 2 Jul 2025 | ₹477.3 | ₹514 | ₹300 | ₹354.1 | 16,89,225 | 4,71,525 |
| 3 Jul 2025 | ₹390 | ₹502.25 | ₹271.05 | ₹305.25 | 17,91,150 | 4,18,275 |