NIFTY 50 25,300 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹563.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹273.35 | ₹273.35 | ₹231.8 | ₹240 | 1,500 | 1,200 |
| 18 Jun 2025 | ₹211.65 | ₹261 | ₹197.75 | ₹205.7 | 5,025 | 2,325 |
| 19 Jun 2025 | ₹198 | ₹205.85 | ₹157.7 | ₹172.8 | 2,475 | 2,550 |
| 20 Jun 2025 | ₹197 | ₹295.05 | ₹180.95 | ₹278.95 | 17,925 | 7,500 |
| 23 Jun 2025 | ₹207.1 | ₹263.6 | ₹179.75 | ₹221 | 17,250 | 8,100 |
| 24 Jun 2025 | ₹300 | ₹394 | ₹240 | ₹253 | 73,350 | 19,875 |
| 25 Jun 2025 | ₹260 | ₹332.5 | ₹260 | ₹311.95 | 47,850 | 22,425 |
| 26 Jun 2025 | ₹325.8 | ₹484.5 | ₹325.8 | ₹470 | 87,150 | 26,925 |
| 27 Jun 2025 | ₹520.35 | ₹563.45 | ₹477.9 | ₹542.95 | 29,700 | 29,025 |
| 30 Jun 2025 | ₹550 | ₹550 | ₹419.25 | ₹438.45 | 38,775 | 32,250 |
| 1 Jul 2025 | ₹449.85 | ₹477.35 | ₹419.4 | ₹439 | 30,750 | 32,625 |
| 2 Jul 2025 | ₹463 | ₹470 | ₹320 | ₹350.75 | 1,57,425 | 80,550 |
| 3 Jul 2025 | ₹362.55 | ₹428.9 | ₹312 | ₹314.05 | 2,78,625 | 1,52,850 |
| 4 Jul 2025 | ₹314.05 | ₹340.5 | ₹250 | ₹329.95 | 8,91,375 | 1,54,650 |
| 7 Jul 2025 | ₹295 | ₹340.9 | ₹278.75 | ₹309.8 | 3,66,075 | 1,84,875 |
| 8 Jul 2025 | ₹288.1 | ₹358.45 | ₹283.05 | ₹351 | 7,11,375 | 1,81,950 |
| 9 Jul 2025 | ₹335.65 | ₹354.5 | ₹274.65 | ₹285 | 9,46,650 | 2,64,225 |
| 10 Jul 2025 | ₹286.95 | ₹286.95 | ₹181 | ₹181.4 | 76,79,850 | 10,42,875 |
| 11 Jul 2025 | ₹146.2 | ₹155.6 | ₹69.5 | ₹70.15 | 17,86,08,150 | 1,04,32,050 |
| 14 Jul 2025 | ₹65 | ₹70 | ₹29.9 | ₹42.55 | 13,42,39,650 | 1,05,40,500 |
| 15 Jul 2025 | ₹34.75 | ₹73.35 | ₹27.1 | ₹49.3 | 21,59,70,825 | 90,66,600 |
| 16 Jul 2025 | ₹37 | ₹39.65 | ₹16 | ₹23 | 36,09,60,675 | 1,12,73,175 |
| 17 Jul 2025 | ₹23.15 | ₹29.7 | ₹0.05 | ₹0.05 | 59,90,59,050 | 97,57,200 |