NIFTY 50 25,350 CE traded across 22 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹378.65 and a low of ₹40.7. Final close ₹55.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹235 | ₹235 | ₹184.15 | ₹185.7 | 1,050 | 375 |
| 5 Jun 2025 | ₹185.3 | ₹185.3 | ₹185.3 | ₹185.3 | 75 | 825 |
| 6 Jun 2025 | ₹288.25 | ₹288.25 | ₹270 | ₹270 | 150 | 900 |
| 9 Jun 2025 | ₹295 | ₹297.8 | ₹290.55 | ₹297.8 | 225 | 975 |
| 10 Jun 2025 | ₹285.45 | ₹285.45 | ₹283.15 | ₹283.15 | 150 | 975 |
| 11 Jun 2025 | ₹276.1 | ₹314.65 | ₹265.4 | ₹265.4 | 675 | 1,050 |
| 12 Jun 2025 | ₹226.5 | ₹231.8 | ₹159.6 | ₹159.6 | 1,425 | 1,275 |
| 13 Jun 2025 | ₹104.25 | ₹110.75 | ₹95.4 | ₹104.55 | 13,125 | 7,725 |
| 16 Jun 2025 | ₹107.5 | ₹169.1 | ₹92.85 | ₹159.3 | 21,375 | 9,375 |
| 17 Jun 2025 | ₹134 | ₹156.5 | ₹99.9 | ₹101 | 28,800 | 15,750 |
| 18 Jun 2025 | ₹95.65 | ₹129.85 | ₹79.9 | ₹84 | 50,475 | 25,425 |
| 19 Jun 2025 | ₹71.95 | ₹85.8 | ₹61.8 | ₹66.5 | 77,100 | 47,850 |
| 20 Jun 2025 | ₹69.8 | ₹148.65 | ₹60.8 | ₹129.35 | 7,88,925 | 78,150 |
| 23 Jun 2025 | ₹100 | ₹125 | ₹61.75 | ₹85.1 | 14,40,600 | 2,13,975 |
| 24 Jun 2025 | ₹130 | ₹223.05 | ₹91.6 | ₹102.85 | 42,53,250 | 3,58,575 |
| 25 Jun 2025 | ₹110.3 | ₹158.75 | ₹104.8 | ₹136 | 33,43,725 | 3,54,450 |
| 26 Jun 2025 | ₹160 | ₹305 | ₹138.1 | ₹283.25 | 1,59,59,775 | 10,56,975 |
| 27 Jun 2025 | ₹305 | ₹378.65 | ₹278.5 | ₹352.25 | 27,28,950 | 6,85,575 |
| 30 Jun 2025 | ₹361.95 | ₹363.65 | ₹207.9 | ₹237 | 47,37,675 | 6,34,800 |
| 1 Jul 2025 | ₹240.55 | ₹286.2 | ₹207.1 | ₹228.65 | 53,65,575 | 5,70,675 |
| 2 Jul 2025 | ₹248.9 | ₹273.55 | ₹96.25 | ₹128.65 | 4,73,80,500 | 11,14,575 |
| 3 Jul 2025 | ₹149.95 | ₹254.6 | ₹40.7 | ₹55.35 | 16,33,07,250 | 20,79,975 |