NIFTY 50 26,700 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹21.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹16.4 | ₹18 | ₹14.9 | ₹18 | 1,200 | 675 |
| 4 Jun 2025 | ₹14 | ₹15.05 | ₹13.9 | ₹14.1 | 1,800 | 1,875 |
| 5 Jun 2025 | ₹13.7 | ₹17.75 | ₹12.1 | ₹14.2 | 26,925 | 5,625 |
| 6 Jun 2025 | ₹12.55 | ₹21.3 | ₹12.05 | ₹17.95 | 47,400 | 17,700 |
| 9 Jun 2025 | ₹20.05 | ₹21.4 | ₹17.5 | ₹18.3 | 9,075 | 20,100 |
| 10 Jun 2025 | ₹17.75 | ₹17.75 | ₹12.75 | ₹13.1 | 13,500 | 22,950 |
| 11 Jun 2025 | ₹13.3 | ₹15.6 | ₹10.85 | ₹11.1 | 35,625 | 33,975 |
| 12 Jun 2025 | ₹10.5 | ₹11.45 | ₹6.95 | ₹7.55 | 57,525 | 56,475 |
| 13 Jun 2025 | ₹7.55 | ₹7.55 | ₹5.2 | ₹6.9 | 97,350 | 82,125 |
| 16 Jun 2025 | ₹5.35 | ₹8 | ₹4.7 | ₹6.95 | 67,350 | 71,775 |
| 17 Jun 2025 | ₹4.7 | ₹5.75 | ₹4.05 | ₹4.1 | 33,900 | 73,950 |
| 18 Jun 2025 | ₹4 | ₹4.1 | ₹3.1 | ₹3.65 | 69,225 | 58,725 |
| 19 Jun 2025 | ₹3.1 | ₹4.9 | ₹2.95 | ₹2.95 | 48,825 | 63,375 |
| 20 Jun 2025 | ₹2.75 | ₹3.2 | ₹1.95 | ₹2.05 | 3,40,350 | 1,67,775 |
| 23 Jun 2025 | ₹2.05 | ₹2.35 | ₹1.65 | ₹1.95 | 3,95,700 | 1,39,800 |
| 24 Jun 2025 | ₹1.9 | ₹2.35 | ₹1.7 | ₹1.7 | 8,29,575 | 1,26,525 |
| 25 Jun 2025 | ₹1.75 | ₹1.85 | ₹1.4 | ₹1.6 | 5,31,900 | 1,26,675 |
| 26 Jun 2025 | ₹1.55 | ₹2.65 | ₹1.35 | ₹1.45 | 30,27,225 | 9,17,325 |
| 27 Jun 2025 | ₹1.6 | ₹2.2 | ₹1.35 | ₹1.45 | 1,81,47,525 | 19,43,700 |
| 30 Jun 2025 | ₹1.45 | ₹2.15 | ₹1.4 | ₹1.55 | 2,65,39,200 | 30,23,475 |
| 1 Jul 2025 | ₹1.3 | ₹1.6 | ₹0.75 | ₹0.75 | 1,85,88,975 | 34,40,850 |
| 2 Jul 2025 | ₹0.75 | ₹0.85 | ₹0.5 | ₹0.5 | 2,47,78,200 | 28,02,750 |
| 3 Jul 2025 | ₹0.5 | ₹0.55 | ₹0.05 | ₹0.05 | 2,14,47,900 | 18,12,600 |