NIFTY 50 24,300 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹978.75 and a low of ₹255. Final close ₹450.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹569.95 | ₹577.25 | ₹540.5 | ₹540.5 | 1,050 | 2,400 |
| 7 May 2025 | ₹619.7 | ₹619.7 | ₹530.4 | ₹560 | 675 | 2,550 |
| 8 May 2025 | ₹546.25 | ₹546.25 | ₹411.8 | ₹411.8 | 3,825 | 2,625 |
| 9 May 2025 | ₹411.8 | ₹450 | ₹335 | ₹381.1 | 15,525 | 5,850 |
| 12 May 2025 | ₹580 | ₹943.85 | ₹580 | ₹943.85 | 8,475 | 4,125 |
| 13 May 2025 | ₹840.05 | ₹840.05 | ₹605 | ₹605.2 | 1,500 | 3,900 |
| 14 May 2025 | ₹639.3 | ₹662.35 | ₹639.3 | ₹662.35 | 750 | 3,375 |
| 15 May 2025 | ₹662.35 | ₹978.75 | ₹662.35 | ₹947.45 | 2,400 | 3,825 |
| 16 May 2025 | ₹941.3 | ₹941.35 | ₹873 | ₹905 | 900 | 3,975 |
| 19 May 2025 | ₹922.75 | ₹924.05 | ₹810 | ₹818.9 | 2,700 | 5,400 |
| 20 May 2025 | ₹847.5 | ₹847.5 | ₹627.5 | ₹640 | 15,825 | 15,825 |
| 21 May 2025 | ₹655.2 | ₹824.1 | ₹625.55 | ₹673.45 | 4,800 | 13,800 |
| 22 May 2025 | ₹575.05 | ₹575.05 | ₹440 | ₹530.35 | 77,775 | 33,075 |
| 23 May 2025 | ₹517.05 | ₹776 | ₹507.05 | ₹698 | 91,650 | 28,950 |
| 26 May 2025 | ₹846 | ₹888 | ₹760 | ₹825 | 16,500 | 27,225 |
| 27 May 2025 | ₹776 | ₹879.15 | ₹604.4 | ₹675.2 | 54,525 | 32,400 |
| 28 May 2025 | ₹660.05 | ₹706.25 | ₹560 | ₹560 | 58,350 | 51,525 |
| 29 May 2025 | ₹625 | ₹656 | ₹493 | ₹617.35 | 2,35,725 | 93,750 |
| 30 May 2025 | ₹613.6 | ₹637 | ₹511.35 | ₹520.05 | 4,07,925 | 81,825 |
| 2 Jun 2025 | ₹496.5 | ₹544.2 | ₹310 | ₹477.8 | 25,07,175 | 1,46,625 |
| 3 Jun 2025 | ₹549 | ₹585.75 | ₹296 | ₹296.6 | 36,46,275 | 3,46,350 |
| 4 Jun 2025 | ₹319.95 | ₹353.9 | ₹255 | ₹315.05 | 68,90,400 | 2,85,000 |
| 5 Jun 2025 | ₹320 | ₹613.3 | ₹308 | ₹450.1 | 24,53,700 | 1,02,375 |