NIFTY 50 25,300 CE traded across 22 sessions from 4 Jun 2025 to 3 Jul 2025, with a life-high of ₹427.75 and a low of ₹71.1. Final close ₹105.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jun 2025 | ₹195 | ₹199 | ₹193.1 | ₹193.65 | 1,425 | 2,100 |
| 5 Jun 2025 | ₹196 | ₹269.2 | ₹196 | ₹221 | 5,025 | 2,100 |
| 6 Jun 2025 | ₹204 | ₹334.6 | ₹190.6 | ₹298 | 10,200 | 3,900 |
| 9 Jun 2025 | ₹328.15 | ₹343 | ₹313 | ₹320 | 4,200 | 4,575 |
| 10 Jun 2025 | ₹326.25 | ₹330.75 | ₹273.05 | ₹273.05 | 7,275 | 8,175 |
| 11 Jun 2025 | ₹288.35 | ₹341.75 | ₹275.5 | ₹292.95 | 16,425 | 15,525 |
| 12 Jun 2025 | ₹300 | ₹314.7 | ₹170.05 | ₹171.55 | 59,025 | 33,075 |
| 13 Jun 2025 | ₹116 | ₹131.15 | ₹104.7 | ₹115.1 | 70,950 | 40,575 |
| 16 Jun 2025 | ₹100.4 | ₹193.9 | ₹100.4 | ₹178.15 | 1,44,075 | 54,150 |
| 17 Jun 2025 | ₹153.05 | ₹175.05 | ₹112 | ₹118 | 2,19,450 | 1,07,250 |
| 18 Jun 2025 | ₹100.7 | ₹148.35 | ₹92.15 | ₹96.75 | 3,51,075 | 2,07,075 |
| 19 Jun 2025 | ₹85.65 | ₹100.2 | ₹72 | ₹74.45 | 4,41,375 | 2,61,750 |
| 20 Jun 2025 | ₹80.65 | ₹169.4 | ₹71.75 | ₹150 | 28,90,650 | 4,22,100 |
| 23 Jun 2025 | ₹103.85 | ₹144.4 | ₹71.1 | ₹100.5 | 46,75,500 | 8,53,725 |
| 24 Jun 2025 | ₹161.5 | ₹252 | ₹107.75 | ₹120 | 1,54,07,775 | 27,03,525 |
| 25 Jun 2025 | ₹131.9 | ₹184 | ₹126.8 | ₹159.95 | 1,37,11,275 | 24,80,025 |
| 26 Jun 2025 | ₹165 | ₹341.45 | ₹161.1 | ₹319.1 | 2,93,89,500 | 23,56,725 |
| 27 Jun 2025 | ₹320 | ₹421.6 | ₹316.6 | ₹396.1 | 57,95,175 | 16,82,775 |
| 30 Jun 2025 | ₹414 | ₹427.75 | ₹243 | ₹275.3 | 89,23,800 | 15,30,525 |
| 1 Jul 2025 | ₹285 | ₹329.1 | ₹247.7 | ₹273.85 | 81,59,100 | 13,69,875 |
| 2 Jul 2025 | ₹283 | ₹319.75 | ₹130.3 | ₹169.85 | 4,67,85,900 | 16,87,425 |
| 3 Jul 2025 | ₹183.9 | ₹303 | ₹78.25 | ₹105.05 | 7,51,21,425 | 14,21,400 |