NIFTY 50 24,550 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹772.05 and a low of ₹84. Final close ₹200.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹455 | ₹455 | ₹455 | ₹455 | 150 | 2,100 |
| 7 May 2025 | ₹400.05 | ₹400.05 | ₹388.15 | ₹388.15 | 225 | 2,025 |
| 8 May 2025 | ₹397.85 | ₹397.85 | ₹318.65 | ₹318.65 | 900 | 2,325 |
| 9 May 2025 | ₹285.55 | ₹285.55 | ₹236.1 | ₹236.1 | 225 | 2,175 |
| 12 May 2025 | ₹501.65 | ₹642 | ₹501.65 | ₹642 | 1,050 | 2,700 |
| 13 May 2025 | ₹564.95 | ₹589.9 | ₹441.75 | ₹452.75 | 1,725 | 2,250 |
| 14 May 2025 | ₹452.8 | ₹514.25 | ₹420.7 | ₹484.6 | 2,775 | 3,600 |
| 15 May 2025 | ₹438.9 | ₹772.05 | ₹409.1 | ₹716.75 | 6,675 | 2,700 |
| 16 May 2025 | ₹693.6 | ₹707.6 | ₹680 | ₹707.6 | 2,475 | 1,350 |
| 19 May 2025 | ₹716.75 | ₹716.75 | ₹620 | ₹620 | 750 | 825 |
| 20 May 2025 | ₹676.25 | ₹676.3 | ₹455.8 | ₹466.9 | 7,275 | 3,750 |
| 21 May 2025 | ₹452.85 | ₹600 | ₹452.85 | ₹492 | 4,950 | 4,200 |
| 22 May 2025 | ₹402.6 | ₹407.8 | ₹292.35 | ₹359.15 | 1,94,700 | 29,175 |
| 23 May 2025 | ₹350.2 | ₹576.85 | ₹343.2 | ₹506 | 1,25,625 | 19,425 |
| 26 May 2025 | ₹637 | ₹681 | ₹568.05 | ₹625 | 45,525 | 20,325 |
| 27 May 2025 | ₹570 | ₹678.75 | ₹438.55 | ₹492.45 | 76,800 | 26,325 |
| 28 May 2025 | ₹460.2 | ₹527 | ₹381.45 | ₹381.45 | 1,31,400 | 39,450 |
| 29 May 2025 | ₹434.65 | ₹462.05 | ₹312 | ₹404.9 | 3,37,275 | 57,825 |
| 30 May 2025 | ₹404.9 | ₹432.65 | ₹325 | ₹335 | 11,78,700 | 88,425 |
| 2 Jun 2025 | ₹280.7 | ₹363.95 | ₹172.35 | ₹307.4 | 4,29,98,025 | 7,31,400 |
| 3 Jun 2025 | ₹350 | ₹389.55 | ₹137.75 | ₹140 | 4,71,13,425 | 27,94,500 |
| 4 Jun 2025 | ₹160 | ₹166.55 | ₹84 | ₹107 | 16,01,29,950 | 28,47,975 |
| 5 Jun 2025 | ₹113 | ₹366.7 | ₹84.25 | ₹200.4 | 5,01,20,025 | 10,25,550 |