NIFTY 50 23,800 CE traded across 20 sessions from 9 May 2025 to 5 Jun 2025, with a life-high of ₹1,364.15 and a low of ₹651.25. Final close ₹950.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2025 | ₹715.05 | ₹749.35 | ₹651.25 | ₹665.3 | 4,950 | 2,850 |
| 12 May 2025 | ₹895 | ₹1,042.8 | ₹895 | ₹1,042.8 | 2,625 | 3,000 |
| 13 May 2025 | ₹1,191.7 | ₹1,195.5 | ₹985 | ₹1,001.15 | 1,725 | 2,100 |
| 14 May 2025 | ₹1,025 | ₹1,025 | ₹1,025 | ₹1,025 | 75 | 1,950 |
| 15 May 2025 | ₹975 | ₹975 | ₹975 | ₹975 | 75 | 1,950 |
| 16 May 2025 | ₹1,323.15 | ₹1,353.7 | ₹1,323.15 | ₹1,353.7 | 300 | 1,725 |
| 19 May 2025 | ₹1,359.5 | ₹1,364.15 | ₹1,359.5 | ₹1,364.15 | 150 | 1,725 |
| 20 May 2025 | ₹1,069.75 | ₹1,070.45 | ₹1,068.8 | ₹1,069.75 | 375 | 1,650 |
| 21 May 2025 | ₹1,090 | ₹1,142.55 | ₹1,080.1 | ₹1,142.55 | 225 | 1,725 |
| 22 May 2025 | ₹950 | ₹950 | ₹827 | ₹942.6 | 4,950 | 3,975 |
| 23 May 2025 | ₹954 | ₹1,175.95 | ₹953 | ₹1,145 | 2,025 | 4,275 |
| 26 May 2025 | ₹1,334 | ₹1,334 | ₹1,221 | ₹1,274.4 | 8,250 | 6,300 |
| 27 May 2025 | ₹1,093 | ₹1,311.7 | ₹1,033.9 | ₹1,106.05 | 23,250 | 18,075 |
| 28 May 2025 | ₹1,030 | ₹1,066.15 | ₹992.55 | ₹994.6 | 11,475 | 27,975 |
| 29 May 2025 | ₹1,055 | ₹1,089.2 | ₹934.3 | ₹1,089.2 | 14,250 | 32,475 |
| 30 May 2025 | ₹1,103 | ₹1,114.95 | ₹965.75 | ₹983.7 | 12,975 | 32,625 |
| 2 Jun 2025 | ₹798.1 | ₹987.75 | ₹725 | ₹916.7 | 28,275 | 33,225 |
| 3 Jun 2025 | ₹900 | ₹977.25 | ₹745 | ₹764.75 | 27,300 | 31,125 |
| 4 Jun 2025 | ₹784.9 | ₹843.4 | ₹737.5 | ₹816.75 | 41,400 | 16,950 |
| 5 Jun 2025 | ₹815.05 | ₹1,095.9 | ₹807.15 | ₹950.15 | 61,800 | 13,425 |