NIFTY 50 25,600 CE traded across 23 sessions from 17 Jun 2025 to 17 Jul 2025, with a life-high of ₹361.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jun 2025 | ₹164.25 | ₹164.45 | ₹121.9 | ₹132.95 | 7,125 | 4,200 |
| 18 Jun 2025 | ₹120.45 | ₹157.7 | ₹114.1 | ₹115.05 | 14,250 | 9,075 |
| 19 Jun 2025 | ₹103.35 | ₹115.3 | ₹85.3 | ₹94.3 | 12,150 | 8,175 |
| 20 Jun 2025 | ₹104.6 | ₹170 | ₹94.9 | ₹157 | 32,625 | 14,700 |
| 23 Jun 2025 | ₹111.2 | ₹152.9 | ₹96.55 | ₹117.35 | 19,350 | 15,675 |
| 24 Jun 2025 | ₹177.6 | ₹235.2 | ₹130.25 | ₹139.6 | 47,625 | 14,475 |
| 25 Jun 2025 | ₹151.05 | ₹188 | ₹150 | ₹175 | 16,575 | 15,675 |
| 26 Jun 2025 | ₹170.35 | ₹300 | ₹170.35 | ₹287 | 55,800 | 19,650 |
| 27 Jun 2025 | ₹340.75 | ₹357 | ₹290 | ₹340 | 1,58,175 | 40,050 |
| 30 Jun 2025 | ₹361.75 | ₹361.75 | ₹244.55 | ₹260 | 2,16,525 | 85,275 |
| 1 Jul 2025 | ₹262.05 | ₹287.2 | ₹240 | ₹253.5 | 1,87,575 | 99,900 |
| 2 Jul 2025 | ₹273.95 | ₹273.95 | ₹165.2 | ₹189.95 | 6,64,575 | 3,56,250 |
| 3 Jul 2025 | ₹195.95 | ₹244.35 | ₹157.9 | ₹160.95 | 12,41,700 | 2,98,875 |
| 4 Jul 2025 | ₹167.3 | ₹173.3 | ₹115.65 | ₹164 | 17,54,775 | 4,15,275 |
| 7 Jul 2025 | ₹155 | ₹168.65 | ₹126.6 | ₹145 | 19,66,200 | 5,25,300 |
| 8 Jul 2025 | ₹135 | ₹169 | ₹120.2 | ₹163 | 45,12,975 | 10,11,975 |
| 9 Jul 2025 | ₹154.8 | ₹158 | ₹109.3 | ₹115.5 | 1,06,89,225 | 18,77,175 |
| 10 Jul 2025 | ₹120 | ₹124.5 | ₹52.5 | ₹52.5 | 2,16,13,725 | 49,91,175 |
| 11 Jul 2025 | ₹41.2 | ₹41.95 | ₹17.65 | ₹17.65 | 8,41,62,825 | 65,25,375 |
| 14 Jul 2025 | ₹17.8 | ₹19.25 | ₹8.25 | ₹10.4 | 6,23,35,200 | 80,97,675 |
| 15 Jul 2025 | ₹8 | ₹13.35 | ₹5.15 | ₹5.4 | 9,10,79,025 | 85,83,000 |
| 16 Jul 2025 | ₹4.7 | ₹4.7 | ₹1.85 | ₹1.85 | 12,04,79,550 | 86,15,400 |
| 17 Jul 2025 | ₹1.5 | ₹1.8 | ₹0.05 | ₹0.05 | 11,64,02,100 | 60,93,675 |