NIFTY 50 25,400 CE traded across 23 sessions from 10 Jun 2025 to 10 Jul 2025, with a life-high of ₹422.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jun 2025 | ₹328.9 | ₹328.9 | ₹290.95 | ₹290.95 | 825 | 675 |
| 11 Jun 2025 | ₹298.9 | ₹355.45 | ₹289.3 | ₹309.8 | 825 | 750 |
| 12 Jun 2025 | ₹311.9 | ₹320.2 | ₹193.75 | ₹207.5 | 1,425 | 1,500 |
| 13 Jun 2025 | ₹136.3 | ₹152.4 | ₹131.8 | ₹148.4 | 4,800 | 3,150 |
| 16 Jun 2025 | ₹155 | ₹211.45 | ₹133 | ₹200.8 | 7,875 | 2,925 |
| 17 Jun 2025 | ₹182.75 | ₹194.65 | ₹142.75 | ₹143.5 | 6,300 | 5,550 |
| 18 Jun 2025 | ₹141.55 | ₹177.65 | ₹119.8 | ₹124.2 | 15,900 | 10,950 |
| 19 Jun 2025 | ₹110.2 | ₹126.75 | ₹96.05 | ₹96.6 | 13,200 | 13,500 |
| 20 Jun 2025 | ₹112 | ₹192.2 | ₹98.55 | ₹175.5 | 1,14,450 | 29,625 |
| 23 Jun 2025 | ₹139.1 | ₹170.25 | ₹99 | ₹129.9 | 1,46,100 | 40,875 |
| 24 Jun 2025 | ₹189.5 | ₹277.35 | ₹142 | ₹152.15 | 6,32,700 | 91,950 |
| 25 Jun 2025 | ₹167 | ₹218.3 | ₹161.95 | ₹197 | 3,20,175 | 1,52,175 |
| 26 Jun 2025 | ₹208 | ₹356.55 | ₹196.8 | ₹340 | 16,39,725 | 3,65,325 |
| 27 Jun 2025 | ₹390.9 | ₹422.15 | ₹339.75 | ₹408.7 | 4,17,300 | 3,17,325 |
| 30 Jun 2025 | ₹409.75 | ₹412.2 | ₹277.2 | ₹300 | 9,75,150 | 2,58,525 |
| 1 Jul 2025 | ₹299.15 | ₹338 | ₹274.8 | ₹293.1 | 7,73,925 | 3,04,500 |
| 2 Jul 2025 | ₹311.05 | ₹323.1 | ₹186.4 | ₹209.4 | 59,40,450 | 10,82,850 |
| 3 Jul 2025 | ₹235 | ₹284.95 | ₹172.35 | ₹173.8 | 1,57,37,025 | 23,69,175 |
| 4 Jul 2025 | ₹180 | ₹191.75 | ₹112.2 | ₹178.85 | 20,58,78,900 | 42,39,150 |
| 7 Jul 2025 | ₹174.2 | ₹187.6 | ₹130 | ₹153.5 | 13,51,68,975 | 42,53,850 |
| 8 Jul 2025 | ₹150 | ₹197.55 | ₹118.05 | ₹185.6 | 11,17,87,575 | 30,40,350 |
| 9 Jul 2025 | ₹184.6 | ₹189.95 | ₹108 | ₹116.9 | 11,66,97,450 | 36,32,175 |
| 10 Jul 2025 | ₹116.4 | ₹145 | ₹0.05 | ₹0.05 | 1,94,72,86,275 | 2,31,96,525 |