NIFTY 50 24,800 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹598 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹316 | ₹316 | ₹269 | ₹278.2 | 750 | 750 |
| 7 May 2025 | ₹270.35 | ₹312 | ₹252 | ₹271.7 | 1,350 | 1,200 |
| 8 May 2025 | ₹285 | ₹285 | ₹203.7 | ₹203.7 | 2,775 | 2,400 |
| 9 May 2025 | ₹203.7 | ₹203.7 | ₹145.05 | ₹145.05 | 2,850 | 3,300 |
| 12 May 2025 | ₹249.1 | ₹560 | ₹249.1 | ₹556.45 | 42,225 | 19,875 |
| 13 May 2025 | ₹535 | ₹538.9 | ₹315 | ₹328 | 40,875 | 32,025 |
| 14 May 2025 | ₹341.35 | ₹395.75 | ₹278.65 | ₹349 | 75,900 | 36,975 |
| 15 May 2025 | ₹322.05 | ₹598 | ₹280 | ₹545.4 | 85,650 | 33,750 |
| 16 May 2025 | ₹542.05 | ₹572.6 | ₹496.05 | ₹529.75 | 24,975 | 38,250 |
| 19 May 2025 | ₹509.05 | ₹550.65 | ₹444.4 | ₹448.5 | 48,075 | 62,325 |
| 20 May 2025 | ₹491.45 | ₹491.45 | ₹309.8 | ₹326.25 | 3,70,275 | 2,12,325 |
| 21 May 2025 | ₹326.3 | ₹470 | ₹299.65 | ₹333.5 | 7,93,200 | 2,62,650 |
| 22 May 2025 | ₹300 | ₹300 | ₹184.1 | ₹233.15 | 9,85,950 | 3,26,775 |
| 23 May 2025 | ₹225.1 | ₹405.6 | ₹213.9 | ₹343.8 | 36,59,475 | 4,68,375 |
| 26 May 2025 | ₹388.35 | ₹498.45 | ₹371.55 | ₹445.7 | 10,40,925 | 3,79,500 |
| 27 May 2025 | ₹445.7 | ₹506.5 | ₹301 | ₹341 | 82,24,200 | 11,51,700 |
| 28 May 2025 | ₹340 | ₹375.25 | ₹243 | ₹244.6 | 1,12,76,025 | 21,68,325 |
| 29 May 2025 | ₹264.55 | ₹302.2 | ₹185.25 | ₹246.4 | 3,23,71,350 | 42,11,250 |
| 30 May 2025 | ₹243.55 | ₹269 | ₹184.1 | ₹194.05 | 13,72,96,050 | 79,73,550 |
| 2 Jun 2025 | ₹168 | ₹222.75 | ₹89.05 | ₹175.6 | 12,10,53,450 | 68,84,625 |
| 3 Jun 2025 | ₹202.2 | ₹234.95 | ₹57.05 | ₹58 | 13,92,87,000 | 1,02,21,825 |
| 4 Jun 2025 | ₹67.25 | ₹70 | ₹26.05 | ₹28 | 15,82,42,050 | 95,41,425 |
| 5 Jun 2025 | ₹31.8 | ₹148 | ₹0.05 | ₹0.05 | 1,54,40,47,275 | 1,89,84,225 |