NIFTY 50 25,150 CE traded across 22 sessions from 11 Jun 2025 to 10 Jul 2025, with a life-high of ₹620.65 and a low of ₹175.45. Final close ₹205.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jun 2025 | ₹430 | ₹457.95 | ₹417.2 | ₹457.95 | 450 | 150 |
| 12 Jun 2025 | ₹457.2 | ₹457.2 | ₹435.8 | ₹439.3 | 225 | 300 |
| 13 Jun 2025 | ₹232.4 | ₹241.65 | ₹218.05 | ₹229 | 2,400 | 1,800 |
| 16 Jun 2025 | ₹294.45 | ₹312 | ₹294.45 | ₹312 | 900 | 1,725 |
| 17 Jun 2025 | ₹279.9 | ₹279.9 | ₹231.55 | ₹239.05 | 1,650 | 2,475 |
| 18 Jun 2025 | ₹216.65 | ₹276.4 | ₹205.55 | ₹206.25 | 2,700 | 3,825 |
| 19 Jun 2025 | ₹187.6 | ₹205.35 | ₹175.45 | ₹175.75 | 4,425 | 5,175 |
| 20 Jun 2025 | ₹205.05 | ₹315.8 | ₹178.65 | ₹292.05 | 20,850 | 9,750 |
| 23 Jun 2025 | ₹299.9 | ₹299.9 | ₹179.25 | ₹227.65 | 38,400 | 13,650 |
| 24 Jun 2025 | ₹235.35 | ₹426 | ₹235.35 | ₹263 | 1,48,050 | 25,800 |
| 25 Jun 2025 | ₹289.4 | ₹359.35 | ₹276.9 | ₹330.9 | 93,525 | 37,200 |
| 26 Jun 2025 | ₹335 | ₹523.45 | ₹335 | ₹508 | 66,525 | 30,900 |
| 27 Jun 2025 | ₹575 | ₹620.65 | ₹525.5 | ₹600.35 | 19,575 | 29,775 |
| 30 Jun 2025 | ₹600.35 | ₹600.35 | ₹450 | ₹478.6 | 32,700 | 27,750 |
| 1 Jul 2025 | ₹470 | ₹525.15 | ₹459.25 | ₹484.1 | 18,000 | 28,875 |
| 2 Jul 2025 | ₹514.95 | ₹524.7 | ₹350 | ₹388.15 | 66,900 | 39,825 |
| 3 Jul 2025 | ₹410 | ₹480 | ₹338.9 | ₹342.35 | 1,55,700 | 37,425 |
| 4 Jul 2025 | ₹347.5 | ₹376.8 | ₹259 | ₹365.65 | 15,20,775 | 73,575 |
| 7 Jul 2025 | ₹324.2 | ₹380.45 | ₹301.05 | ₹345 | 6,22,425 | 73,125 |
| 8 Jul 2025 | ₹329.5 | ₹424.8 | ₹307.6 | ₹409.95 | 6,52,200 | 61,575 |
| 9 Jul 2025 | ₹396.3 | ₹424.7 | ₹321.7 | ₹342.9 | 4,55,400 | 56,925 |
| 10 Jul 2025 | ₹360 | ₹363.3 | ₹191.8 | ₹205.3 | 39,80,100 | 90,600 |