NIFTY 50 25,050 CE traded across 21 sessions from 12 Jun 2025 to 10 Jul 2025, with a life-high of ₹697.3 and a low of ₹214.75. Final close ₹305.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jun 2025 | ₹399 | ₹399 | ₹350 | ₹357.9 | 675 | 600 |
| 13 Jun 2025 | ₹250 | ₹267.2 | ₹249.85 | ₹267.2 | 675 | 975 |
| 16 Jun 2025 | ₹282.5 | ₹296.3 | ₹245.25 | ₹296.3 | 1,650 | 1,275 |
| 17 Jun 2025 | ₹329.15 | ₹329.15 | ₹274.35 | ₹289.6 | 1,725 | 1,200 |
| 18 Jun 2025 | ₹289.6 | ₹326.1 | ₹246.6 | ₹247.65 | 2,325 | 1,800 |
| 19 Jun 2025 | ₹219.15 | ₹253.65 | ₹214.75 | ₹214.75 | 4,425 | 4,725 |
| 20 Jun 2025 | ₹241.3 | ₹374.7 | ₹227.2 | ₹348.65 | 34,200 | 8,400 |
| 23 Jun 2025 | ₹269.6 | ₹341.1 | ₹223.05 | ₹278.45 | 57,375 | 17,475 |
| 24 Jun 2025 | ₹355 | ₹495.15 | ₹296.9 | ₹308.95 | 96,450 | 25,050 |
| 25 Jun 2025 | ₹370 | ₹426.4 | ₹336.05 | ₹393.3 | 50,625 | 21,600 |
| 26 Jun 2025 | ₹423.45 | ₹608.2 | ₹412.5 | ₹588.2 | 40,575 | 18,375 |
| 27 Jun 2025 | ₹645.7 | ₹697.3 | ₹602.3 | ₹688.8 | 17,175 | 15,750 |
| 30 Jun 2025 | ₹665 | ₹668.8 | ₹545.45 | ₹565.25 | 13,500 | 13,125 |
| 1 Jul 2025 | ₹587 | ₹618.35 | ₹557.2 | ₹572.9 | 4,575 | 12,750 |
| 2 Jul 2025 | ₹593.3 | ₹612.7 | ₹432.2 | ₹467.6 | 20,700 | 11,100 |
| 3 Jul 2025 | ₹483.95 | ₹570 | ₹416.65 | ₹423.45 | 48,150 | 18,900 |
| 4 Jul 2025 | ₹418.05 | ₹461.2 | ₹334.85 | ₹451.2 | 3,37,425 | 21,075 |
| 7 Jul 2025 | ₹406.75 | ₹465.8 | ₹389.7 | ₹437 | 1,39,500 | 19,575 |
| 8 Jul 2025 | ₹400 | ₹516.25 | ₹399.95 | ₹510.4 | 1,26,150 | 16,875 |
| 9 Jul 2025 | ₹490.1 | ₹520.85 | ₹417.55 | ₹442 | 99,825 | 13,275 |
| 10 Jul 2025 | ₹439.25 | ₹450.1 | ₹292.2 | ₹305.15 | 4,33,425 | 39,225 |