NIFTY 50 25,250 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹583 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹294.95 | ₹294.95 | ₹250.8 | ₹257.05 | 3,225 | 2,325 |
| 18 Jun 2025 | ₹230.55 | ₹280 | ₹221.5 | ₹228 | 975 | 2,700 |
| 19 Jun 2025 | ₹216.3 | ₹216.3 | ₹202.8 | ₹204.2 | 1,050 | 3,225 |
| 20 Jun 2025 | ₹220.8 | ₹315.65 | ₹201.85 | ₹305.6 | 5,250 | 1,650 |
| 23 Jun 2025 | ₹227.7 | ₹283.3 | ₹202.05 | ₹241.35 | 3,300 | 2,175 |
| 24 Jun 2025 | ₹344.5 | ₹424.3 | ₹262 | ₹279.35 | 23,100 | 5,025 |
| 25 Jun 2025 | ₹304.15 | ₹372.95 | ₹304.15 | ₹333.7 | 8,250 | 5,550 |
| 26 Jun 2025 | ₹329.55 | ₹509.45 | ₹329.55 | ₹499.7 | 16,275 | 4,950 |
| 27 Jun 2025 | ₹543.3 | ₹583 | ₹517.8 | ₹583 | 1,125 | 5,025 |
| 30 Jun 2025 | ₹526 | ₹535 | ₹450 | ₹470 | 4,200 | 5,325 |
| 1 Jul 2025 | ₹466.15 | ₹485.55 | ₹466.15 | ₹479.9 | 450 | 6,675 |
| 2 Jul 2025 | ₹452.35 | ₹452.35 | ₹358.2 | ₹387.05 | 4,425 | 7,350 |
| 3 Jul 2025 | ₹415 | ₹455 | ₹348.8 | ₹349.55 | 15,075 | 7,800 |
| 4 Jul 2025 | ₹352.1 | ₹371.9 | ₹280 | ₹371.9 | 90,900 | 26,775 |
| 7 Jul 2025 | ₹355 | ₹376.3 | ₹312.4 | ₹346.05 | 60,075 | 33,150 |
| 8 Jul 2025 | ₹321.95 | ₹393.6 | ₹318 | ₹390.1 | 97,950 | 38,775 |
| 9 Jul 2025 | ₹362.55 | ₹395 | ₹311.35 | ₹325.8 | 1,27,650 | 47,475 |
| 10 Jul 2025 | ₹315.45 | ₹329.3 | ₹210.75 | ₹213.05 | 9,50,775 | 1,33,575 |
| 11 Jul 2025 | ₹174.15 | ₹186.8 | ₹87 | ₹87 | 9,30,53,400 | 36,30,825 |
| 14 Jul 2025 | ₹94.2 | ₹94.2 | ₹37.5 | ₹54.3 | 8,51,89,200 | 42,63,000 |
| 15 Jul 2025 | ₹55.2 | ₹96 | ₹36.75 | ₹68.55 | 17,33,62,125 | 50,89,350 |
| 16 Jul 2025 | ₹55.6 | ₹59.5 | ₹23.3 | ₹36.35 | 38,02,35,975 | 83,91,450 |
| 17 Jul 2025 | ₹34.05 | ₹42.35 | ₹0.05 | ₹0.05 | 90,09,79,275 | 82,84,050 |