NIFTY 50 25,350 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹530.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹252.9 | ₹252.9 | ₹213.3 | ₹213.3 | 825 | 825 |
| 18 Jun 2025 | ₹194 | ₹208.55 | ₹185.35 | ₹189 | 525 | 1,275 |
| 19 Jun 2025 | ₹179.55 | ₹179.9 | ₹170.15 | ₹170.5 | 675 | 1,500 |
| 20 Jun 2025 | ₹182.4 | ₹270 | ₹165.6 | ₹257.25 | 4,800 | 1,875 |
| 23 Jun 2025 | ₹187.75 | ₹243.55 | ₹170 | ₹197.15 | 3,975 | 2,100 |
| 24 Jun 2025 | ₹293 | ₹359.95 | ₹221.75 | ₹229.85 | 21,450 | 2,775 |
| 25 Jun 2025 | ₹248.25 | ₹309.2 | ₹248.25 | ₹280.05 | 4,725 | 3,825 |
| 26 Jun 2025 | ₹282.5 | ₹450 | ₹282.5 | ₹434.6 | 24,675 | 3,525 |
| 27 Jun 2025 | ₹480.2 | ₹511 | ₹448.6 | ₹504.8 | 2,700 | 3,675 |
| 30 Jun 2025 | ₹530.65 | ₹530.65 | ₹385.85 | ₹409.65 | 8,700 | 5,625 |
| 1 Jul 2025 | ₹408.5 | ₹430.8 | ₹394.9 | ₹405.35 | 3,825 | 5,400 |
| 2 Jul 2025 | ₹427.9 | ₹431.15 | ₹289.55 | ₹317.1 | 24,150 | 12,900 |
| 3 Jul 2025 | ₹319.05 | ₹393.5 | ₹284.15 | ₹286.45 | 49,500 | 16,275 |
| 4 Jul 2025 | ₹292.75 | ₹306.45 | ₹222 | ₹299.85 | 4,06,200 | 52,950 |
| 7 Jul 2025 | ₹261.8 | ₹307.95 | ₹246.9 | ₹276.8 | 2,23,875 | 57,900 |
| 8 Jul 2025 | ₹277.65 | ₹320.6 | ₹250.8 | ₹314.1 | 3,00,000 | 47,250 |
| 9 Jul 2025 | ₹300 | ₹315.95 | ₹241 | ₹253.3 | 3,88,200 | 67,200 |
| 10 Jul 2025 | ₹250 | ₹250 | ₹152.15 | ₹152.95 | 75,59,700 | 10,04,025 |
| 11 Jul 2025 | ₹122.2 | ₹129 | ₹55.55 | ₹55.55 | 8,10,38,250 | 44,57,775 |
| 14 Jul 2025 | ₹59.2 | ₹59.2 | ₹23.7 | ₹33.4 | 6,11,91,000 | 48,13,875 |
| 15 Jul 2025 | ₹29.35 | ₹55.5 | ₹20.35 | ₹34.9 | 9,21,10,575 | 46,26,450 |
| 16 Jul 2025 | ₹20 | ₹31 | ₹10.75 | ₹14.75 | 18,47,59,725 | 64,86,375 |
| 17 Jul 2025 | ₹16.9 | ₹21 | ₹0.05 | ₹0.05 | 30,73,05,000 | 48,59,775 |