NIFTY 50 24,850 CE traded across 22 sessions from 18 Jun 2025 to 17 Jul 2025, with a life-high of ₹905.85 and a low of ₹227.4. Final close ₹260.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Jun 2025 | ₹443.15 | ₹443.15 | ₹400 | ₹421.75 | 2,400 | 2,325 |
| 19 Jun 2025 | ₹385.1 | ₹407.95 | ₹374.4 | ₹396.8 | 1,725 | 3,525 |
| 20 Jun 2025 | ₹415.3 | ₹561.15 | ₹387.85 | ₹544.8 | 15,600 | 1,950 |
| 23 Jun 2025 | ₹442.1 | ₹527.55 | ₹387.05 | ₹460.9 | 13,800 | 3,375 |
| 24 Jun 2025 | ₹567.85 | ₹675.45 | ₹495.95 | ₹495.95 | 6,375 | 3,900 |
| 25 Jun 2025 | ₹551.55 | ₹634.5 | ₹551.55 | ₹600.15 | 2,025 | 3,000 |
| 26 Jun 2025 | ₹610.15 | ₹803.4 | ₹610.15 | ₹803.4 | 2,925 | 3,900 |
| 27 Jun 2025 | ₹894.6 | ₹894.6 | ₹864.6 | ₹883.4 | 375 | 3,600 |
| 30 Jun 2025 | ₹905.45 | ₹905.85 | ₹771.8 | ₹771.8 | 1,350 | 3,075 |
| 1 Jul 2025 | ₹798.6 | ₹819.45 | ₹781.9 | ₹819.45 | 225 | 3,150 |
| 2 Jul 2025 | ₹735.15 | ₹750.2 | ₹726.3 | ₹726.3 | 1,125 | 2,175 |
| 3 Jul 2025 | ₹722.35 | ₹769.45 | ₹665.35 | ₹672.75 | 1,200 | 2,175 |
| 4 Jul 2025 | ₹643.9 | ₹700 | ₹573.6 | ₹690.2 | 4,425 | 1,125 |
| 7 Jul 2025 | ₹629.8 | ₹702.5 | ₹629.8 | ₹655.5 | 1,350 | 1,500 |
| 8 Jul 2025 | ₹679.65 | ₹734.6 | ₹679.65 | ₹734.6 | 150 | 1,575 |
| 9 Jul 2025 | ₹715.65 | ₹752 | ₹674.8 | ₹680.65 | 10,275 | 4,800 |
| 10 Jul 2025 | ₹680.5 | ₹680.5 | ₹546.95 | ₹548.5 | 24,225 | 5,775 |
| 11 Jul 2025 | ₹493.6 | ₹507.7 | ₹352.9 | ₹355.9 | 2,28,225 | 30,000 |
| 14 Jul 2025 | ₹334.95 | ₹338.15 | ₹227.4 | ₹302 | 34,38,900 | 1,11,375 |
| 15 Jul 2025 | ₹319 | ₹420.05 | ₹278.1 | ₹399.65 | 10,60,500 | 47,625 |
| 16 Jul 2025 | ₹342.75 | ₹407 | ₹287.7 | ₹370.1 | 14,36,850 | 38,925 |
| 17 Jul 2025 | ₹381.3 | ₹386.55 | ₹254.05 | ₹260.9 | 6,93,900 | 51,825 |