NIFTY 50 24,600 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹749.95 and a low of ₹53.6. Final close ₹150.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹387 | ₹387 | ₹360.85 | ₹381 | 900 | 3,375 |
| 7 May 2025 | ₹380.2 | ₹429.95 | ₹365.4 | ₹380 | 1,425 | 3,600 |
| 8 May 2025 | ₹394.65 | ₹394.65 | ₹301 | ₹301 | 2,250 | 4,950 |
| 9 May 2025 | ₹308.7 | ₹315.35 | ₹208.5 | ₹230.65 | 4,650 | 5,700 |
| 12 May 2025 | ₹301 | ₹715.7 | ₹301 | ₹703.1 | 22,950 | 10,950 |
| 13 May 2025 | ₹585.6 | ₹600 | ₹412.8 | ₹428.05 | 23,700 | 12,075 |
| 14 May 2025 | ₹452.55 | ₹522.55 | ₹381.5 | ₹459.85 | 34,425 | 16,800 |
| 15 May 2025 | ₹430.05 | ₹749.95 | ₹385 | ₹688.25 | 59,925 | 26,700 |
| 16 May 2025 | ₹693.2 | ₹724 | ₹630 | ₹679.6 | 20,625 | 21,825 |
| 19 May 2025 | ₹668.3 | ₹690.25 | ₹581.95 | ₹585 | 15,075 | 21,600 |
| 20 May 2025 | ₹615 | ₹621 | ₹421 | ₹441.5 | 38,700 | 32,325 |
| 21 May 2025 | ₹438.95 | ₹606.3 | ₹413.55 | ₹457.65 | 71,325 | 43,650 |
| 22 May 2025 | ₹420 | ₹429.25 | ₹269.4 | ₹337 | 12,05,625 | 2,92,050 |
| 23 May 2025 | ₹347.1 | ₹542.95 | ₹314.05 | ₹474 | 12,87,825 | 1,79,625 |
| 26 May 2025 | ₹533.95 | ₹644.3 | ₹529.05 | ₹589 | 1,82,550 | 1,65,675 |
| 27 May 2025 | ₹516.85 | ₹649.5 | ₹404.6 | ₹458.45 | 6,39,525 | 1,66,125 |
| 28 May 2025 | ₹468.95 | ₹495.05 | ₹349.4 | ₹350 | 8,78,025 | 2,00,775 |
| 29 May 2025 | ₹387.95 | ₹428.65 | ₹282.05 | ₹373.25 | 33,04,350 | 4,59,150 |
| 30 May 2025 | ₹379.8 | ₹396.3 | ₹293 | ₹301.05 | 84,33,450 | 6,09,225 |
| 2 Jun 2025 | ₹280.05 | ₹333 | ₹152 | ₹277 | 11,38,55,925 | 22,76,850 |
| 3 Jun 2025 | ₹305.25 | ₹354.95 | ₹116.35 | ₹116.35 | 12,38,65,125 | 77,91,675 |
| 4 Jun 2025 | ₹124 | ₹139.5 | ₹65.2 | ₹79.2 | 38,43,94,650 | 1,11,23,175 |
| 5 Jun 2025 | ₹89.75 | ₹318.85 | ₹53.6 | ₹150.55 | 24,28,51,650 | 28,34,325 |