NIFTY 50 24,450 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹812.2 and a low of ₹140.7. Final close ₹300.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹537.7 | ₹537.7 | ₹453.85 | ₹458.55 | 750 | 2,475 |
| 7 May 2025 | ₹458.55 | ₹458.55 | ₹458.55 | ₹458.55 | 75 | 2,325 |
| 8 May 2025 | ₹469 | ₹469 | ₹415.4 | ₹415.4 | 1,050 | 2,475 |
| 9 May 2025 | ₹330 | ₹344.95 | ₹275.95 | ₹276.75 | 1,425 | 2,700 |
| 12 May 2025 | ₹427.85 | ₹812.2 | ₹423.45 | ₹812.2 | 2,325 | 2,850 |
| 13 May 2025 | ₹655.9 | ₹660 | ₹545 | ₹545 | 1,275 | 3,075 |
| 14 May 2025 | ₹626 | ₹626 | ₹494.9 | ₹494.9 | 300 | 3,150 |
| 15 May 2025 | ₹641 | ₹784 | ₹549.85 | ₹784 | 1,650 | 3,075 |
| 16 May 2025 | ₹772.1 | ₹772.1 | ₹772.1 | ₹772.1 | 150 | 3,000 |
| 19 May 2025 | ₹789.4 | ₹795.4 | ₹690.2 | ₹707.45 | 2,625 | 300 |
| 20 May 2025 | ₹671.1 | ₹671.1 | ₹532.15 | ₹532.15 | 1,500 | 1,500 |
| 21 May 2025 | ₹534.15 | ₹682.3 | ₹534.15 | ₹580 | 3,000 | 2,250 |
| 22 May 2025 | ₹470.2 | ₹492.85 | ₹348.6 | ₹431.75 | 50,625 | 7,725 |
| 23 May 2025 | ₹413.55 | ₹654 | ₹401.5 | ₹572.4 | 41,550 | 6,375 |
| 26 May 2025 | ₹694.95 | ₹764.35 | ₹638 | ₹705.8 | 9,150 | 5,775 |
| 27 May 2025 | ₹592 | ₹752.1 | ₹500 | ₹560.3 | 48,000 | 12,375 |
| 28 May 2025 | ₹525.1 | ₹592.05 | ₹450.7 | ₹450.7 | 44,700 | 22,275 |
| 29 May 2025 | ₹504.05 | ₹536.6 | ₹379.95 | ₹486.55 | 1,38,900 | 26,400 |
| 30 May 2025 | ₹487.25 | ₹509 | ₹392.95 | ₹409.3 | 3,07,875 | 49,125 |
| 2 Jun 2025 | ₹350 | ₹430.5 | ₹221.55 | ₹368.4 | 46,80,225 | 1,03,350 |
| 3 Jun 2025 | ₹421.55 | ₹465.4 | ₹191.25 | ₹195.05 | 69,44,550 | 3,60,975 |
| 4 Jun 2025 | ₹224.95 | ₹245.2 | ₹140.7 | ₹180 | 2,33,14,800 | 4,31,550 |
| 5 Jun 2025 | ₹212.95 | ₹464.4 | ₹165.65 | ₹300.2 | 74,80,725 | 1,10,100 |