NIFTY 50 26,400 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹50.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹50.1 | ₹50.1 | ₹30.95 | ₹30.95 | 675 | 750 |
| 4 Jun 2025 | ₹29.3 | ₹29.35 | ₹21.15 | ₹25.05 | 1,575 | 1,050 |
| 5 Jun 2025 | ₹28.3 | ₹36.2 | ₹24.2 | ₹30 | 3,600 | 2,400 |
| 6 Jun 2025 | ₹24.95 | ₹41.3 | ₹23.05 | ₹34.35 | 7,200 | 4,200 |
| 9 Jun 2025 | ₹34.5 | ₹42 | ₹33.6 | ₹36.65 | 6,300 | 7,350 |
| 10 Jun 2025 | ₹34.2 | ₹35.25 | ₹25.1 | ₹26 | 22,200 | 12,225 |
| 11 Jun 2025 | ₹24.5 | ₹31.2 | ₹22 | ₹22.65 | 29,400 | 26,250 |
| 12 Jun 2025 | ₹23.15 | ₹23.95 | ₹12.9 | ₹12.95 | 35,475 | 35,775 |
| 13 Jun 2025 | ₹13.75 | ₹13.75 | ₹9.05 | ₹9.75 | 30,675 | 43,125 |
| 16 Jun 2025 | ₹9.75 | ₹10.75 | ₹7.35 | ₹8.8 | 55,725 | 41,775 |
| 17 Jun 2025 | ₹8.35 | ₹8.65 | ₹5.4 | ₹5.7 | 46,725 | 46,350 |
| 18 Jun 2025 | ₹5.75 | ₹6.9 | ₹4.3 | ₹4.6 | 1,82,025 | 99,075 |
| 19 Jun 2025 | ₹4.1 | ₹5.05 | ₹3.5 | ₹3.5 | 1,44,150 | 1,22,475 |
| 20 Jun 2025 | ₹3.7 | ₹4 | ₹2.75 | ₹2.8 | 11,20,125 | 4,51,725 |
| 23 Jun 2025 | ₹2.95 | ₹3 | ₹2.15 | ₹2.15 | 12,27,150 | 5,51,250 |
| 24 Jun 2025 | ₹3.25 | ₹4 | ₹2.05 | ₹2.15 | 23,70,825 | 7,63,950 |
| 25 Jun 2025 | ₹2.35 | ₹2.5 | ₹1.8 | ₹2.05 | 29,42,325 | 6,88,200 |
| 26 Jun 2025 | ₹2 | ₹4.9 | ₹1.95 | ₹3.75 | 56,83,350 | 15,01,050 |
| 27 Jun 2025 | ₹4.15 | ₹6 | ₹3.5 | ₹3.85 | 3,12,88,950 | 29,07,150 |
| 30 Jun 2025 | ₹3.65 | ₹4.35 | ₹2.65 | ₹2.85 | 5,87,62,125 | 58,61,100 |
| 1 Jul 2025 | ₹2.8 | ₹2.8 | ₹1 | ₹1.1 | 3,48,92,175 | 49,04,625 |
| 2 Jul 2025 | ₹1 | ₹1.2 | ₹0.65 | ₹0.65 | 4,32,85,425 | 49,41,300 |
| 3 Jul 2025 | ₹0.6 | ₹0.7 | ₹0.05 | ₹0.05 | 2,83,18,425 | 32,71,125 |