NIFTY 50 25,050 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹760 and a low of ₹54.05. Final close ₹61.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹407.25 | ₹407.25 | ₹338.75 | ₹349.65 | 675 | 75 |
| 18 Jun 2025 | ₹325.2 | ₹387.9 | ₹298.1 | ₹298.1 | 1,125 | 675 |
| 19 Jun 2025 | ₹290.45 | ₹311.65 | ₹287.9 | ₹293.1 | 675 | 900 |
| 20 Jun 2025 | ₹307.3 | ₹433.85 | ₹304.7 | ₹417.05 | 11,700 | 2,325 |
| 23 Jun 2025 | ₹324.55 | ₹401.85 | ₹284.55 | ₹351.65 | 4,125 | 3,975 |
| 24 Jun 2025 | ₹427.3 | ₹534.75 | ₹360.05 | ₹383.2 | 27,600 | 9,000 |
| 25 Jun 2025 | ₹403 | ₹487.55 | ₹396.45 | ₹460.3 | 8,100 | 5,250 |
| 26 Jun 2025 | ₹464.4 | ₹663.75 | ₹464.4 | ₹663.75 | 5,250 | 5,550 |
| 27 Jun 2025 | ₹700.85 | ₹760 | ₹680 | ₹732.6 | 1,800 | 4,500 |
| 30 Jun 2025 | ₹732.35 | ₹732.35 | ₹600.75 | ₹630.4 | 1,650 | 4,275 |
| 1 Jul 2025 | ₹633.9 | ₹633.9 | ₹630 | ₹632 | 1,950 | 4,500 |
| 2 Jul 2025 | ₹660.65 | ₹665.7 | ₹500 | ₹534.65 | 3,150 | 4,125 |
| 3 Jul 2025 | ₹553.9 | ₹618.15 | ₹497.85 | ₹500.7 | 2,175 | 4,575 |
| 4 Jul 2025 | ₹479.4 | ₹513.35 | ₹416.05 | ₹512 | 18,000 | 4,200 |
| 7 Jul 2025 | ₹468.5 | ₹527.65 | ₹468.5 | ₹502.25 | 8,175 | 4,575 |
| 8 Jul 2025 | ₹467.95 | ₹560.35 | ₹467.95 | ₹560.3 | 9,600 | 6,225 |
| 9 Jul 2025 | ₹512 | ₹561.3 | ₹473.35 | ₹495.75 | 30,225 | 11,625 |
| 10 Jul 2025 | ₹494 | ₹494 | ₹365.4 | ₹367.75 | 44,325 | 13,725 |
| 11 Jul 2025 | ₹303.8 | ₹332.5 | ₹195 | ₹195.8 | 69,32,025 | 1,98,600 |
| 14 Jul 2025 | ₹206.65 | ₹206.65 | ₹98 | ₹145 | 11,88,89,100 | 19,12,500 |
| 15 Jul 2025 | ₹140 | ₹236 | ₹123.65 | ₹210.95 | 4,29,13,950 | 7,48,275 |
| 16 Jul 2025 | ₹210.95 | ₹213.55 | ₹114.7 | ₹177.7 | 5,04,09,525 | 6,54,525 |
| 17 Jul 2025 | ₹192.3 | ₹192.3 | ₹54.05 | ₹61.55 | 9,88,86,750 | 11,81,550 |