NIFTY 50 25,200 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹512.95 and a low of ₹88.4. Final close ₹205.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹290 | ₹290 | ₹235.8 | ₹235.8 | 1,650 | 4,650 |
| 4 Jun 2025 | ₹204.35 | ₹231.25 | ₹204.35 | ₹227.25 | 1,050 | 5,100 |
| 5 Jun 2025 | ₹250 | ₹308.3 | ₹237.15 | ₹257.6 | 4,425 | 5,250 |
| 6 Jun 2025 | ₹240.8 | ₹377 | ₹210 | ₹340.25 | 16,200 | 8,325 |
| 9 Jun 2025 | ₹379.95 | ₹394 | ₹360.6 | ₹368.3 | 10,200 | 10,200 |
| 10 Jun 2025 | ₹375.15 | ₹384.95 | ₹321.6 | ₹321.6 | 26,400 | 19,725 |
| 11 Jun 2025 | ₹326.15 | ₹403.7 | ₹322.7 | ₹344.2 | 1,95,075 | 1,51,275 |
| 12 Jun 2025 | ₹344.2 | ₹378.65 | ₹208 | ₹208.9 | 3,02,025 | 2,22,375 |
| 13 Jun 2025 | ₹137.15 | ₹164 | ₹126.65 | ₹148.7 | 2,88,750 | 2,25,825 |
| 16 Jun 2025 | ₹157 | ₹231.9 | ₹132.75 | ₹218.95 | 2,35,500 | 2,05,200 |
| 17 Jun 2025 | ₹221 | ₹221 | ₹144.1 | ₹149.6 | 3,75,000 | 2,34,750 |
| 18 Jun 2025 | ₹140 | ₹188.25 | ₹120 | ₹127.1 | 5,20,650 | 2,74,350 |
| 19 Jun 2025 | ₹124.75 | ₹132.35 | ₹98.65 | ₹100.75 | 6,69,600 | 3,53,250 |
| 20 Jun 2025 | ₹111.45 | ₹216.15 | ₹97.6 | ₹193.4 | 39,26,925 | 5,75,025 |
| 23 Jun 2025 | ₹149.9 | ₹187.4 | ₹88.4 | ₹134.6 | 49,49,625 | 7,07,250 |
| 24 Jun 2025 | ₹210 | ₹314 | ₹142.25 | ₹159.4 | 1,81,84,950 | 20,77,125 |
| 25 Jun 2025 | ₹197.05 | ₹240.95 | ₹167.7 | ₹211.95 | 1,83,77,625 | 23,86,650 |
| 26 Jun 2025 | ₹198 | ₹416.65 | ₹198 | ₹396.95 | 1,29,32,850 | 12,23,775 |
| 27 Jun 2025 | ₹404 | ₹511.5 | ₹396.05 | ₹486 | 23,61,075 | 9,03,600 |
| 30 Jun 2025 | ₹504 | ₹512.95 | ₹320 | ₹358.2 | 26,27,775 | 8,08,275 |
| 1 Jul 2025 | ₹357.4 | ₹419.75 | ₹335.3 | ₹365 | 22,50,900 | 7,29,600 |
| 2 Jul 2025 | ₹377 | ₹415.85 | ₹210 | ₹258.6 | 93,33,900 | 7,22,775 |
| 3 Jul 2025 | ₹280 | ₹400 | ₹173 | ₹205.3 | 1,11,98,100 | 4,30,200 |