NIFTY 50 25,400 CE traded across 22 sessions from 4 Jun 2025 to 3 Jul 2025, with a life-high of ₹344.4 and a low of ₹4.35. Final close ₹5.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jun 2025 | ₹169 | ₹169 | ₹169 | ₹169 | 375 | 525 |
| 5 Jun 2025 | ₹170.25 | ₹240.35 | ₹170.15 | ₹191 | 2,100 | 975 |
| 6 Jun 2025 | ₹176.15 | ₹280 | ₹150.1 | ₹252.8 | 1,33,950 | 83,850 |
| 9 Jun 2025 | ₹296.9 | ₹296.9 | ₹269 | ₹274.65 | 13,575 | 79,275 |
| 10 Jun 2025 | ₹278.5 | ₹282.05 | ₹229.45 | ₹231 | 49,725 | 93,300 |
| 11 Jun 2025 | ₹233.2 | ₹295 | ₹228.7 | ₹244 | 92,100 | 89,400 |
| 12 Jun 2025 | ₹242.95 | ₹263.55 | ₹137.5 | ₹150.55 | 89,175 | 1,22,400 |
| 13 Jun 2025 | ₹64.95 | ₹105.05 | ₹64.95 | ₹93 | 2,42,850 | 1,28,100 |
| 16 Jun 2025 | ₹91.05 | ₹152.15 | ₹78.25 | ₹141 | 2,31,975 | 1,34,475 |
| 17 Jun 2025 | ₹135.05 | ₹139 | ₹86.05 | ₹89 | 2,87,100 | 2,17,350 |
| 18 Jun 2025 | ₹79.85 | ₹114.75 | ₹69.15 | ₹70.45 | 3,72,600 | 2,39,925 |
| 19 Jun 2025 | ₹69.9 | ₹74 | ₹51.55 | ₹54.95 | 5,89,800 | 2,84,400 |
| 20 Jun 2025 | ₹60.05 | ₹129.75 | ₹51.8 | ₹113.45 | 30,27,000 | 3,64,050 |
| 23 Jun 2025 | ₹79.45 | ₹107.85 | ₹52.45 | ₹71.5 | 37,57,575 | 5,13,675 |
| 24 Jun 2025 | ₹100 | ₹196.55 | ₹78.3 | ₹88 | 95,39,775 | 10,69,350 |
| 25 Jun 2025 | ₹90.6 | ₹135.8 | ₹90.6 | ₹117.1 | 89,42,025 | 15,24,375 |
| 26 Jun 2025 | ₹117.95 | ₹271.45 | ₹116.95 | ₹250 | 3,63,49,725 | 26,35,200 |
| 27 Jun 2025 | ₹290 | ₹337.8 | ₹243.5 | ₹311.1 | 1,43,46,525 | 18,41,400 |
| 30 Jun 2025 | ₹344.4 | ₹344.4 | ₹176 | ₹200.95 | 2,74,72,200 | 17,53,200 |
| 1 Jul 2025 | ₹200.45 | ₹246.45 | ₹170.7 | ₹188.8 | 2,93,30,625 | 17,83,050 |
| 2 Jul 2025 | ₹196 | ₹229 | ₹68 | ₹92.05 | 22,11,41,325 | 54,50,550 |
| 3 Jul 2025 | ₹103 | ₹206.35 | ₹4.35 | ₹5.4 | 1,04,67,66,975 | 1,46,62,875 |