NIFTY 50 25,000 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹796.05 and a low of ₹104.15. Final close ₹111.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹434.75 | ₹434.75 | ₹356.6 | ₹366.9 | 11,775 | 2,850 |
| 18 Jun 2025 | ₹352.8 | ₹416.9 | ₹324 | ₹328.15 | 9,450 | 3,975 |
| 19 Jun 2025 | ₹322 | ₹342 | ₹291.55 | ₹293.2 | 16,575 | 9,375 |
| 20 Jun 2025 | ₹332.65 | ₹466 | ₹303.95 | ₹439.95 | 92,550 | 28,575 |
| 23 Jun 2025 | ₹370 | ₹432.65 | ₹302.85 | ₹364.95 | 65,700 | 39,600 |
| 24 Jun 2025 | ₹432 | ₹587.95 | ₹388.15 | ₹412 | 84,900 | 34,350 |
| 25 Jun 2025 | ₹436.4 | ₹523.15 | ₹429.6 | ₹494.25 | 45,975 | 29,475 |
| 26 Jun 2025 | ₹500.25 | ₹702 | ₹500.25 | ₹684 | 59,325 | 32,175 |
| 27 Jun 2025 | ₹765.95 | ₹796.05 | ₹703.1 | ₹780.6 | 31,575 | 38,475 |
| 30 Jun 2025 | ₹774.65 | ₹774.65 | ₹637 | ₹663 | 38,550 | 41,625 |
| 1 Jul 2025 | ₹674.75 | ₹709.05 | ₹657 | ₹676.2 | 5,850 | 43,650 |
| 2 Jul 2025 | ₹702.75 | ₹710.2 | ₹530.7 | ₹569.2 | 1,41,300 | 1,10,550 |
| 3 Jul 2025 | ₹594.2 | ₹668.2 | ₹525 | ₹526.6 | 49,125 | 1,15,575 |
| 4 Jul 2025 | ₹520 | ₹570 | ₹450 | ₹559.5 | 2,11,725 | 1,52,325 |
| 7 Jul 2025 | ₹553.7 | ₹575.95 | ₹499.6 | ₹541.2 | 1,43,625 | 1,71,225 |
| 8 Jul 2025 | ₹520 | ₹610.95 | ₹514 | ₹603.4 | 1,60,125 | 2,19,225 |
| 9 Jul 2025 | ₹597.25 | ₹614.9 | ₹515.25 | ₹538.65 | 3,52,200 | 3,00,825 |
| 10 Jul 2025 | ₹560 | ₹560 | ₹406.35 | ₹413.8 | 10,24,800 | 4,04,475 |
| 11 Jul 2025 | ₹340.55 | ₹375.2 | ₹230 | ₹232.4 | 1,73,21,025 | 15,28,275 |
| 14 Jul 2025 | ₹233.05 | ₹233.05 | ₹125.4 | ₹180 | 11,56,75,725 | 29,61,825 |
| 15 Jul 2025 | ₹183 | ₹279.95 | ₹157.6 | ₹257.5 | 5,77,69,725 | 19,58,250 |
| 16 Jul 2025 | ₹199 | ₹261 | ₹153 | ₹224.05 | 6,36,48,825 | 14,23,350 |
| 17 Jul 2025 | ₹239.85 | ₹243.1 | ₹104.15 | ₹111.35 | 6,61,09,725 | 11,58,975 |