NIFTY 50 25,250 CE traded across 22 sessions from 11 Jun 2025 to 10 Jul 2025, with a life-high of ₹528.6 and a low of ₹92.2. Final close ₹105.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jun 2025 | ₹371.6 | ₹395 | ₹371.6 | ₹380 | 825 | 225 |
| 12 Jun 2025 | ₹387.95 | ₹387.95 | ₹270.8 | ₹270.8 | 750 | 375 |
| 13 Jun 2025 | ₹186 | ₹199 | ₹186 | ₹195 | 675 | 600 |
| 16 Jun 2025 | ₹190.75 | ₹275.75 | ₹186 | ₹261.65 | 6,825 | 3,975 |
| 17 Jun 2025 | ₹239.85 | ₹241.7 | ₹191.65 | ₹196.5 | 7,875 | 3,075 |
| 18 Jun 2025 | ₹178.5 | ₹225.8 | ₹166.75 | ₹169.45 | 4,125 | 5,175 |
| 19 Jun 2025 | ₹151.85 | ₹169 | ₹140.5 | ₹140.5 | 6,675 | 7,425 |
| 20 Jun 2025 | ₹166.2 | ₹260 | ₹142.7 | ₹243.95 | 31,725 | 13,425 |
| 23 Jun 2025 | ₹169.9 | ₹235.8 | ₹142.55 | ₹183 | 46,650 | 16,725 |
| 24 Jun 2025 | ₹303.2 | ₹366.95 | ₹198.95 | ₹215 | 2,15,775 | 35,325 |
| 25 Jun 2025 | ₹235 | ₹300.5 | ₹227.85 | ₹273 | 1,66,350 | 58,125 |
| 26 Jun 2025 | ₹290 | ₹454.1 | ₹281.75 | ₹439.3 | 2,10,300 | 41,400 |
| 27 Jun 2025 | ₹503.95 | ₹528.6 | ₹445.15 | ₹518.4 | 43,425 | 39,975 |
| 30 Jun 2025 | ₹512 | ₹528.3 | ₹375 | ₹404.65 | 50,625 | 37,500 |
| 1 Jul 2025 | ₹407.15 | ₹445.65 | ₹379.7 | ₹403.2 | 52,650 | 44,175 |
| 2 Jul 2025 | ₹422.3 | ₹437.05 | ₹278.45 | ₹307 | 1,61,625 | 68,775 |
| 3 Jul 2025 | ₹328 | ₹400 | ₹265 | ₹266.75 | 5,03,625 | 86,175 |
| 4 Jul 2025 | ₹286 | ₹295.7 | ₹191.75 | ₹278.7 | 82,29,975 | 1,63,875 |
| 7 Jul 2025 | ₹264.55 | ₹297.95 | ₹223.2 | ₹261.8 | 42,94,350 | 1,82,325 |
| 8 Jul 2025 | ₹244.8 | ₹327.9 | ₹225.75 | ₹317.1 | 36,53,625 | 1,69,575 |
| 9 Jul 2025 | ₹299.75 | ₹326.9 | ₹227.5 | ₹246.8 | 29,23,950 | 1,63,500 |
| 10 Jul 2025 | ₹260 | ₹264.1 | ₹92.2 | ₹105 | 4,13,16,900 | 4,51,500 |