NIFTY 50 25,150 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹650.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹327.75 | ₹330.7 | ₹293.3 | ₹293.3 | 750 | 600 |
| 18 Jun 2025 | ₹271.5 | ₹288.9 | ₹261.25 | ₹261.25 | 450 | 900 |
| 19 Jun 2025 | ₹255.7 | ₹260.65 | ₹231 | ₹231 | 1,125 | 1,050 |
| 20 Jun 2025 | ₹265.55 | ₹371 | ₹256.65 | ₹350 | 4,875 | 2,475 |
| 23 Jun 2025 | ₹273.4 | ₹334.45 | ₹242.3 | ₹296.7 | 3,750 | 3,450 |
| 24 Jun 2025 | ₹369.95 | ₹480.9 | ₹312.7 | ₹329.3 | 19,725 | 3,900 |
| 25 Jun 2025 | ₹335.75 | ₹425 | ₹335.75 | ₹394 | 6,825 | 5,325 |
| 26 Jun 2025 | ₹398.35 | ₹579.25 | ₹398.35 | ₹568.1 | 8,100 | 3,300 |
| 27 Jun 2025 | ₹628.9 | ₹635.2 | ₹583.4 | ₹635.2 | 1,425 | 2,625 |
| 30 Jun 2025 | ₹650.15 | ₹650.15 | ₹526.5 | ₹549.25 | 13,500 | 9,750 |
| 1 Jul 2025 | ₹554.95 | ₹586.9 | ₹534.15 | ₹556 | 825 | 9,825 |
| 2 Jul 2025 | ₹578.9 | ₹582.8 | ₹430 | ₹459 | 11,625 | 4,050 |
| 3 Jul 2025 | ₹475.5 | ₹547.4 | ₹418.2 | ₹421.45 | 4,125 | 3,675 |
| 4 Jul 2025 | ₹421.25 | ₹440.3 | ₹345 | ₹436.95 | 53,250 | 13,650 |
| 7 Jul 2025 | ₹390.55 | ₹447.8 | ₹390.55 | ₹419.15 | 16,800 | 13,125 |
| 8 Jul 2025 | ₹388.45 | ₹479.75 | ₹388.45 | ₹473.5 | 28,200 | 14,250 |
| 9 Jul 2025 | ₹448.55 | ₹477.1 | ₹389.5 | ₹408.5 | 54,375 | 25,650 |
| 10 Jul 2025 | ₹392.1 | ₹400.55 | ₹284.55 | ₹284.9 | 1,44,825 | 37,875 |
| 11 Jul 2025 | ₹221.25 | ₹255 | ₹134 | ₹134 | 6,53,95,950 | 20,73,300 |
| 14 Jul 2025 | ₹130 | ₹135.1 | ₹60.75 | ₹90 | 13,18,66,275 | 38,48,475 |
| 15 Jul 2025 | ₹90 | ₹157.1 | ₹69.8 | ₹129 | 18,06,87,150 | 25,28,175 |
| 16 Jul 2025 | ₹112.85 | ₹128.2 | ₹53.05 | ₹90.65 | 35,82,74,625 | 29,54,100 |
| 17 Jul 2025 | ₹96.95 | ₹106 | ₹0.05 | ₹0.05 | 1,43,30,40,750 | 1,84,31,775 |