NIFTY 50 24,350 CE traded across 22 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹876.6 and a low of ₹214.9. Final close ₹400.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹578.45 | ₹578.5 | ₹526.4 | ₹526.4 | 600 | 1,425 |
| 7 May 2025 | ₹566.4 | ₹566.4 | ₹497.5 | ₹505 | 975 | 1,650 |
| 8 May 2025 | ₹512.55 | ₹512.55 | ₹379.55 | ₹420.15 | 975 | 1,725 |
| 9 May 2025 | ₹355.9 | ₹355.9 | ₹322.1 | ₹322.1 | 150 | 1,650 |
| 12 May 2025 | ₹673.95 | ₹816 | ₹661.55 | ₹816 | 1,350 | 1,575 |
| 13 May 2025 | ₹736.2 | ₹736.2 | ₹574.1 | ₹574.1 | 525 | 1,575 |
| 14 May 2025 | ₹597.6 | ₹597.6 | ₹597.6 | ₹597.6 | 75 | 1,575 |
| 15 May 2025 | ₹573.25 | ₹677.65 | ₹573.25 | ₹677.65 | 300 | 1,650 |
| 19 May 2025 | ₹876.6 | ₹876.6 | ₹783.3 | ₹783.65 | 825 | 975 |
| 20 May 2025 | ₹781.3 | ₹781.3 | ₹593.05 | ₹597.95 | 300 | 1,050 |
| 21 May 2025 | ₹646.2 | ₹646.2 | ₹646.2 | ₹646.2 | 150 | 1,125 |
| 22 May 2025 | ₹470 | ₹498.05 | ₹415 | ₹497.15 | 12,450 | 2,400 |
| 23 May 2025 | ₹482.25 | ₹731.6 | ₹477.9 | ₹658.5 | 19,725 | 6,150 |
| 26 May 2025 | ₹760 | ₹827.4 | ₹718.25 | ₹770.1 | 2,100 | 6,600 |
| 27 May 2025 | ₹667 | ₹830 | ₹565.15 | ₹638.55 | 29,475 | 16,875 |
| 28 May 2025 | ₹622.95 | ₹669 | ₹525.2 | ₹527.95 | 15,975 | 22,650 |
| 29 May 2025 | ₹600.6 | ₹620.15 | ₹456.5 | ₹569.7 | 45,225 | 24,750 |
| 30 May 2025 | ₹538.5 | ₹596.15 | ₹473.4 | ₹477.85 | 1,47,450 | 28,125 |
| 2 Jun 2025 | ₹404.5 | ₹506 | ₹278.4 | ₹442 | 10,48,200 | 87,675 |
| 3 Jun 2025 | ₹509.95 | ₹541.8 | ₹260.7 | ₹262.95 | 18,08,025 | 1,26,975 |
| 4 Jun 2025 | ₹298 | ₹306.8 | ₹214.9 | ₹269.1 | 36,82,125 | 96,300 |
| 5 Jun 2025 | ₹283 | ₹557.95 | ₹257.2 | ₹400.05 | 13,58,550 | 43,050 |