NIFTY 50 24,950 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹834.1 and a low of ₹154.15. Final close ₹161.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹462.4 | ₹462.4 | ₹387.75 | ₹396.15 | 1,125 | 975 |
| 18 Jun 2025 | ₹377.3 | ₹415.45 | ₹354.65 | ₹362.2 | 1,350 | 1,650 |
| 19 Jun 2025 | ₹349.75 | ₹352.65 | ₹321.55 | ₹321.55 | 975 | 1,950 |
| 20 Jun 2025 | ₹359.2 | ₹495.75 | ₹353.45 | ₹478.8 | 6,075 | 4,275 |
| 23 Jun 2025 | ₹380.6 | ₹460 | ₹343.3 | ₹398 | 8,250 | 5,775 |
| 24 Jun 2025 | ₹528.3 | ₹607.65 | ₹420.75 | ₹447.75 | 17,100 | 6,000 |
| 25 Jun 2025 | ₹482.8 | ₹560.15 | ₹482.8 | ₹543.95 | 3,225 | 4,650 |
| 26 Jun 2025 | ₹535.15 | ₹720.2 | ₹535.15 | ₹720.2 | 2,700 | 5,100 |
| 27 Jun 2025 | ₹808.2 | ₹834.1 | ₹773.4 | ₹819 | 900 | 4,725 |
| 30 Jun 2025 | ₹817.65 | ₹817.65 | ₹680.9 | ₹680.9 | 675 | 4,275 |
| 1 Jul 2025 | ₹713.35 | ₹713.35 | ₹713.35 | ₹713.35 | 75 | 4,275 |
| 2 Jul 2025 | ₹648.6 | ₹663.15 | ₹602.6 | ₹611.15 | 1,725 | 3,450 |
| 3 Jul 2025 | ₹636.45 | ₹681.3 | ₹579.85 | ₹579.9 | 825 | 3,675 |
| 4 Jul 2025 | ₹558.55 | ₹602 | ₹491.75 | ₹595.3 | 14,175 | 4,200 |
| 7 Jul 2025 | ₹543.35 | ₹602.45 | ₹543.35 | ₹588.75 | 2,550 | 4,425 |
| 8 Jul 2025 | ₹563.15 | ₹652.65 | ₹563.15 | ₹647.2 | 7,500 | 6,375 |
| 9 Jul 2025 | ₹622.7 | ₹647.2 | ₹581.95 | ₹596.45 | 12,000 | 8,625 |
| 10 Jul 2025 | ₹611.35 | ₹611.35 | ₹450.9 | ₹455 | 32,550 | 10,800 |
| 11 Jul 2025 | ₹385.7 | ₹419.95 | ₹264.6 | ₹269.9 | 13,53,675 | 81,300 |
| 14 Jul 2025 | ₹287.9 | ₹287.9 | ₹155.75 | ₹218 | 1,52,56,125 | 2,31,375 |
| 15 Jul 2025 | ₹220 | ₹325.4 | ₹195.3 | ₹304 | 67,48,275 | 1,56,225 |
| 16 Jul 2025 | ₹251.95 | ₹308.85 | ₹196.35 | ₹271.3 | 62,10,375 | 1,23,375 |
| 17 Jul 2025 | ₹298.4 | ₹298.4 | ₹154.15 | ₹161.1 | 68,94,225 | 1,53,525 |