NIFTY 50 25,000 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹66.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹47.3 | ₹65.2 | ₹46 | ₹61.75 | 42,380 | 28,600 |
| 19 May 2026 | ₹63.1 | ₹66.5 | ₹48 | ₹50.1 | 87,295 | 31,200 |
| 20 May 2026 | ₹44 | ₹52.75 | ₹34.9 | ₹48.8 | 43,030 | 41,860 |
| 21 May 2026 | ₹53.55 | ₹56.15 | ₹41.2 | ₹43.95 | 80,665 | 53,430 |
| 22 May 2026 | ₹43.55 | ₹49.7 | ₹39 | ₹47.3 | 73,515 | 62,270 |
| 25 May 2026 | ₹51.85 | ₹59.1 | ₹40.6 | ₹58.6 | 2,25,680 | 1,11,280 |
| 26 May 2026 | ₹47 | ₹51.45 | ₹34 | ₹34.65 | 3,14,015 | 1,70,300 |
| 27 May 2026 | ₹30 | ₹33.75 | ₹23.95 | ₹29.8 | 3,22,335 | 1,99,615 |
| 29 May 2026 | ₹26.5 | ₹35 | ₹17.75 | ₹21 | 5,63,940 | 2,61,625 |
| 1 Jun 2026 | ₹18.95 | ₹20.9 | ₹9 | ₹9 | 6,78,730 | 3,89,805 |
| 2 Jun 2026 | ₹8 | ₹9.05 | ₹5 | ₹7 | 8,79,385 | 5,42,165 |
| 3 Jun 2026 | ₹6 | ₹11.9 | ₹5.2 | ₹8.25 | 21,68,140 | 7,64,465 |
| 4 Jun 2026 | ₹8 | ₹8.25 | ₹5.65 | ₹6.7 | 13,44,980 | 8,53,385 |
| 5 Jun 2026 | ₹6.85 | ₹6.9 | ₹4.1 | ₹4.25 | 20,88,775 | 12,23,625 |
| 8 Jun 2026 | ₹3.5 | ₹3.7 | ₹1.85 | ₹1.9 | 48,06,555 | 24,09,095 |
| 9 Jun 2026 | ₹1.7 | ₹2.1 | ₹1.1 | ₹1.15 | 1,01,66,000 | 42,23,570 |
| 10 Jun 2026 | ₹1.1 | ₹1.35 | ₹1.05 | ₹1.15 | 1,61,71,090 | 46,91,245 |
| 11 Jun 2026 | ₹1.05 | ₹1.2 | ₹0.6 | ₹0.65 | 1,83,72,315 | 48,58,360 |
| 12 Jun 2026 | ₹0.7 | ₹1.85 | ₹0.65 | ₹1.2 | 3,31,97,450 | 60,90,370 |
| 15 Jun 2026 | ₹1.45 | ₹2 | ₹0.9 | ₹1.1 | 6,88,62,690 | 1,04,77,285 |
| 16 Jun 2026 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.05 | 7,09,90,400 | 79,16,155 |