NIFTY 50 23,850 CE traded across 19 sessions from 9 May 2025 to 5 Jun 2025, with a life-high of ₹1,343.2 and a low of ₹605.45. Final close ₹901.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2025 | ₹685.15 | ₹756.85 | ₹605.45 | ₹605.45 | 975 | 825 |
| 12 May 2025 | ₹1,260.6 | ₹1,278.7 | ₹1,260.6 | ₹1,278.7 | 150 | 975 |
| 13 May 2025 | ₹1,139.9 | ₹1,147.7 | ₹1,118.65 | ₹1,147.7 | 600 | 600 |
| 14 May 2025 | ₹985.65 | ₹985.65 | ₹985.65 | ₹985.65 | 75 | 600 |
| 15 May 2025 | ₹1,343.2 | ₹1,343.2 | ₹1,343.2 | ₹1,343.2 | 75 | 675 |
| 16 May 2025 | ₹1,286.45 | ₹1,286.45 | ₹1,286.45 | ₹1,286.45 | 75 | 750 |
| 20 May 2025 | ₹1,025.7 | ₹1,025.85 | ₹1,025.7 | ₹1,025.85 | 150 | 675 |
| 21 May 2025 | ₹1,019.95 | ₹1,080 | ₹1,019.95 | ₹1,073 | 750 | 675 |
| 22 May 2025 | ₹903.3 | ₹903.3 | ₹813.2 | ₹813.2 | 600 | 450 |
| 23 May 2025 | ₹1,085.75 | ₹1,085.75 | ₹1,085.75 | ₹1,085.75 | 75 | 750 |
| 26 May 2025 | ₹1,232.5 | ₹1,232.5 | ₹1,232.5 | ₹1,232.5 | 75 | 825 |
| 27 May 2025 | ₹1,060 | ₹1,075 | ₹1,016.05 | ₹1,028.6 | 600 | 1,200 |
| 28 May 2025 | ₹985 | ₹1,039.8 | ₹985 | ₹1,002.45 | 375 | 1,275 |
| 29 May 2025 | ₹985.15 | ₹1,034.9 | ₹923.85 | ₹1,011.8 | 2,550 | 1,350 |
| 30 May 2025 | ₹982.3 | ₹986 | ₹926.75 | ₹937.8 | 5,700 | 2,250 |
| 2 Jun 2025 | ₹756.4 | ₹912.4 | ₹679.55 | ₹889.75 | 11,400 | 3,300 |
| 3 Jun 2025 | ₹710 | ₹764.2 | ₹710 | ₹715 | 3,000 | 4,125 |
| 4 Jun 2025 | ₹759.95 | ₹793.25 | ₹688.4 | ₹772.25 | 6,150 | 4,500 |
| 5 Jun 2025 | ₹922.95 | ₹1,043.05 | ₹830.25 | ₹901.55 | 40,275 | 6,600 |