NIFTY 50 25,400 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹490 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹233.55 | ₹233.55 | ₹191 | ₹194 | 1,875 | 3,900 |
| 18 Jun 2025 | ₹177.25 | ₹216.1 | ₹165.3 | ₹171.65 | 3,450 | 4,200 |
| 19 Jun 2025 | ₹162 | ₹170 | ₹155.55 | ₹157 | 2,475 | 4,275 |
| 20 Jun 2025 | ₹165.45 | ₹245 | ₹156.2 | ₹232.15 | 14,550 | 7,350 |
| 23 Jun 2025 | ₹175.85 | ₹218.3 | ₹152 | ₹178.85 | 14,025 | 9,000 |
| 24 Jun 2025 | ₹284.85 | ₹337.45 | ₹197.65 | ₹208.45 | 35,325 | 9,525 |
| 25 Jun 2025 | ₹231.85 | ₹282.25 | ₹220.8 | ₹262.65 | 16,725 | 12,375 |
| 26 Jun 2025 | ₹262.1 | ₹420 | ₹262.1 | ₹400 | 75,600 | 23,775 |
| 27 Jun 2025 | ₹462.4 | ₹490 | ₹410 | ₹469.1 | 66,600 | 33,225 |
| 30 Jun 2025 | ₹461.35 | ₹476 | ₹355 | ₹372 | 61,500 | 39,750 |
| 1 Jul 2025 | ₹372.05 | ₹408 | ₹352.85 | ₹372.45 | 84,900 | 55,950 |
| 2 Jul 2025 | ₹387.75 | ₹398.5 | ₹262.9 | ₹285.7 | 3,34,950 | 1,51,350 |
| 3 Jul 2025 | ₹295 | ₹362 | ₹255 | ₹261.4 | 5,56,800 | 2,04,600 |
| 4 Jul 2025 | ₹265 | ₹277.45 | ₹191.8 | ₹267.3 | 24,39,075 | 4,39,875 |
| 7 Jul 2025 | ₹296.2 | ₹296.2 | ₹219.25 | ₹247 | 22,08,450 | 5,00,700 |
| 8 Jul 2025 | ₹265.25 | ₹286.8 | ₹219.5 | ₹279 | 27,15,900 | 6,30,375 |
| 9 Jul 2025 | ₹278.4 | ₹279.85 | ₹209.1 | ₹217.2 | 33,27,750 | 8,85,750 |
| 10 Jul 2025 | ₹230 | ₹232.1 | ₹126.25 | ₹127 | 2,95,57,050 | 45,82,800 |
| 11 Jul 2025 | ₹90 | ₹105.55 | ₹44.4 | ₹44.4 | 12,29,67,300 | 85,97,700 |
| 14 Jul 2025 | ₹45.95 | ₹45.95 | ₹19.2 | ₹26.3 | 8,79,40,500 | 94,70,175 |
| 15 Jul 2025 | ₹26.8 | ₹41.7 | ₹15.5 | ₹24.9 | 12,91,94,100 | 85,68,450 |
| 16 Jul 2025 | ₹14.85 | ₹19 | ₹7.35 | ₹9.5 | 21,11,46,000 | 93,62,700 |
| 17 Jul 2025 | ₹9 | ₹10.4 | ₹0.05 | ₹0.05 | 25,52,41,725 | 71,96,775 |