NIFTY 50 25,300 CE traded across 23 sessions from 10 Jun 2025 to 10 Jul 2025, with a life-high of ₹499.1 and a low of ₹43.45. Final close ₹55.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jun 2025 | ₹361.95 | ₹368.15 | ₹341.35 | ₹343.35 | 1,050 | 225 |
| 11 Jun 2025 | ₹342 | ₹408.3 | ₹342 | ₹362 | 3,225 | 1,350 |
| 12 Jun 2025 | ₹354.1 | ₹380.8 | ₹233.45 | ₹243.6 | 16,950 | 13,275 |
| 13 Jun 2025 | ₹163.45 | ₹184.75 | ₹157.05 | ₹178.25 | 35,400 | 25,950 |
| 16 Jun 2025 | ₹184.95 | ₹255.55 | ₹163.35 | ₹249.7 | 19,200 | 25,950 |
| 17 Jun 2025 | ₹219.55 | ₹245 | ₹175.1 | ₹178.6 | 56,700 | 20,250 |
| 18 Jun 2025 | ₹167 | ₹214.6 | ₹149 | ₹153.25 | 30,750 | 22,200 |
| 19 Jun 2025 | ₹136.55 | ₹159 | ₹122.8 | ₹125.15 | 45,225 | 30,225 |
| 20 Jun 2025 | ₹145.4 | ₹237.25 | ₹127.5 | ₹218.7 | 1,80,900 | 57,150 |
| 23 Jun 2025 | ₹166.1 | ₹214.15 | ₹127.85 | ₹167.7 | 2,14,575 | 68,025 |
| 24 Jun 2025 | ₹198.35 | ₹334.45 | ₹178 | ₹192.4 | 12,37,050 | 2,19,000 |
| 25 Jun 2025 | ₹217.15 | ₹272.05 | ₹204.45 | ₹246 | 8,68,500 | 4,44,750 |
| 26 Jun 2025 | ₹252 | ₹423.95 | ₹248.35 | ₹404.7 | 15,69,975 | 3,97,050 |
| 27 Jun 2025 | ₹430 | ₹499.1 | ₹408.9 | ₹477.25 | 3,63,600 | 3,45,600 |
| 30 Jun 2025 | ₹480.7 | ₹488.65 | ₹341 | ₹363.55 | 5,81,700 | 2,56,575 |
| 1 Jul 2025 | ₹370.2 | ₹408.3 | ₹341 | ₹361 | 7,23,675 | 2,98,125 |
| 2 Jul 2025 | ₹381.65 | ₹399.7 | ₹243.9 | ₹273 | 13,50,525 | 4,15,950 |
| 3 Jul 2025 | ₹294.95 | ₹359 | ₹231.9 | ₹234 | 43,66,725 | 6,59,625 |
| 4 Jul 2025 | ₹259.45 | ₹259.45 | ₹162.35 | ₹244.65 | 5,24,18,625 | 9,99,975 |
| 7 Jul 2025 | ₹247 | ₹257.9 | ₹189.2 | ₹221.85 | 2,46,78,600 | 9,24,150 |
| 8 Jul 2025 | ₹203.5 | ₹282.75 | ₹185.55 | ₹271.9 | 2,45,97,525 | 7,72,425 |
| 9 Jul 2025 | ₹255.1 | ₹280 | ₹185 | ₹201.75 | 2,26,16,325 | 8,63,925 |
| 10 Jul 2025 | ₹215.25 | ₹219.55 | ₹43.45 | ₹55.35 | 22,86,12,000 | 20,74,575 |