NIFTY 50 24,650 CE traded across 21 sessions from 7 May 2025 to 5 Jun 2025, with a life-high of ₹707.65 and a low of ₹34.4. Final close ₹100.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 May 2025 | ₹342.25 | ₹344.8 | ₹329.1 | ₹329.1 | 525 | 1,575 |
| 9 May 2025 | ₹258.9 | ₹258.9 | ₹202.6 | ₹202.6 | 225 | 1,800 |
| 12 May 2025 | ₹350 | ₹640.65 | ₹350 | ₹627.4 | 3,525 | 3,225 |
| 13 May 2025 | ₹498.75 | ₹521.55 | ₹389.35 | ₹393.5 | 8,175 | 8,625 |
| 14 May 2025 | ₹460 | ₹483 | ₹360 | ₹421.3 | 5,700 | 8,400 |
| 15 May 2025 | ₹392 | ₹707.65 | ₹348.55 | ₹648.95 | 21,150 | 4,650 |
| 16 May 2025 | ₹660.6 | ₹660.6 | ₹608.25 | ₹638.35 | 15,750 | 6,525 |
| 19 May 2025 | ₹600 | ₹639.4 | ₹555.8 | ₹555.8 | 1,650 | 6,450 |
| 20 May 2025 | ₹561.3 | ₹561.3 | ₹393.75 | ₹408.5 | 18,150 | 10,575 |
| 21 May 2025 | ₹394.05 | ₹564 | ₹388.7 | ₹424.4 | 23,550 | 10,125 |
| 22 May 2025 | ₹359.8 | ₹360.15 | ₹245.9 | ₹304.05 | 1,91,325 | 56,850 |
| 23 May 2025 | ₹314.95 | ₹506.05 | ₹286.75 | ₹439.8 | 4,09,800 | 44,100 |
| 26 May 2025 | ₹489.05 | ₹600.7 | ₹489.05 | ₹551 | 77,550 | 42,150 |
| 27 May 2025 | ₹503.95 | ₹606 | ₹378.05 | ₹426.65 | 2,39,400 | 63,375 |
| 28 May 2025 | ₹398.35 | ₹462.25 | ₹322 | ₹322 | 3,67,200 | 90,450 |
| 29 May 2025 | ₹377 | ₹393.4 | ₹256.1 | ₹335 | 17,34,600 | 1,08,225 |
| 30 May 2025 | ₹256.1 | ₹362 | ₹256.1 | ₹271.05 | 56,40,075 | 2,33,025 |
| 2 Jun 2025 | ₹274 | ₹304.85 | ₹133.75 | ₹248.95 | 6,96,01,425 | 11,77,350 |
| 3 Jun 2025 | ₹275.35 | ₹321.9 | ₹97.7 | ₹98.55 | 8,35,60,050 | 32,90,550 |
| 4 Jun 2025 | ₹129 | ₹137 | ₹50.4 | ₹60.9 | 17,18,97,075 | 49,72,350 |
| 5 Jun 2025 | ₹71 | ₹271.8 | ₹34.4 | ₹100.75 | 34,18,17,225 | 17,11,875 |