NIFTY 50 24,700 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹673 and a low of ₹22.6. Final close ₹50.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹335.9 | ₹335.9 | ₹303.15 | ₹303.15 | 525 | 1,275 |
| 7 May 2025 | ₹299.95 | ₹319.25 | ₹299.95 | ₹319.25 | 675 | 1,350 |
| 8 May 2025 | ₹327.2 | ₹327.2 | ₹240 | ₹240 | 675 | 1,350 |
| 9 May 2025 | ₹240 | ₹240 | ₹171 | ₹200.05 | 2,025 | 2,400 |
| 12 May 2025 | ₹340.1 | ₹627.5 | ₹340.1 | ₹627.5 | 18,150 | 8,100 |
| 13 May 2025 | ₹580 | ₹580 | ₹361.25 | ₹376.05 | 39,900 | 25,125 |
| 14 May 2025 | ₹378.25 | ₹457.3 | ₹324.25 | ₹389.45 | 44,775 | 21,000 |
| 15 May 2025 | ₹382.4 | ₹673 | ₹332.55 | ₹615 | 72,375 | 21,525 |
| 16 May 2025 | ₹610.4 | ₹630.1 | ₹563.6 | ₹604.05 | 24,600 | 19,425 |
| 19 May 2025 | ₹600 | ₹610.2 | ₹507 | ₹515.95 | 22,125 | 15,900 |
| 20 May 2025 | ₹516.95 | ₹547.95 | ₹362.7 | ₹381.05 | 1,51,800 | 64,875 |
| 21 May 2025 | ₹388.85 | ₹536 | ₹353.05 | ₹393.95 | 3,75,000 | 88,950 |
| 22 May 2025 | ₹343.4 | ₹352.4 | ₹223 | ₹279.6 | 8,69,700 | 2,29,875 |
| 23 May 2025 | ₹295.25 | ₹472.15 | ₹260.15 | ₹407.5 | 19,43,175 | 1,88,400 |
| 26 May 2025 | ₹423 | ₹570 | ₹423 | ₹515.95 | 2,95,725 | 1,72,125 |
| 27 May 2025 | ₹467.05 | ₹574.9 | ₹350.35 | ₹397.6 | 23,46,600 | 2,80,725 |
| 28 May 2025 | ₹394.95 | ₹433.85 | ₹290.15 | ₹294 | 33,87,375 | 4,79,400 |
| 29 May 2025 | ₹348.95 | ₹364 | ₹230.05 | ₹305.95 | 1,29,70,650 | 11,24,400 |
| 30 May 2025 | ₹294.7 | ₹329 | ₹234.65 | ₹242.85 | 4,20,73,350 | 19,13,250 |
| 2 Jun 2025 | ₹219 | ₹274.95 | ₹117.3 | ₹220.5 | 12,68,58,675 | 39,83,925 |
| 3 Jun 2025 | ₹230.1 | ₹291.2 | ₹81.55 | ₹82.45 | 14,92,98,300 | 73,78,050 |
| 4 Jun 2025 | ₹99.9 | ₹99.9 | ₹40.6 | ₹47.65 | 20,49,67,950 | 93,02,250 |
| 5 Jun 2025 | ₹59.9 | ₹226.95 | ₹22.6 | ₹50.85 | 1,11,93,59,025 | 65,70,600 |