NIFTY 50 24,850 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹559.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹250 | ₹266.15 | ₹250 | ₹266.15 | 150 | 225 |
| 7 May 2025 | ₹271.3 | ₹271.3 | ₹237 | ₹256 | 675 | 375 |
| 8 May 2025 | ₹250.25 | ₹254.15 | ₹218 | ₹218 | 1,050 | 825 |
| 9 May 2025 | ₹140 | ₹156.25 | ₹138.8 | ₹138.8 | 525 | 1,050 |
| 12 May 2025 | ₹260 | ₹528.1 | ₹258.5 | ₹515.6 | 16,650 | 12,150 |
| 13 May 2025 | ₹500 | ₹513.2 | ₹296.95 | ₹306.1 | 7,575 | 13,950 |
| 14 May 2025 | ₹313.35 | ₹366 | ₹256.95 | ₹315 | 7,650 | 10,950 |
| 15 May 2025 | ₹316.25 | ₹559.35 | ₹263.15 | ₹502.35 | 12,300 | 7,650 |
| 16 May 2025 | ₹516.7 | ₹516.7 | ₹464.8 | ₹495.15 | 6,450 | 7,575 |
| 19 May 2025 | ₹477 | ₹503.7 | ₹418.65 | ₹418.65 | 6,000 | 8,400 |
| 20 May 2025 | ₹450 | ₹457 | ₹286.15 | ₹299.95 | 60,825 | 26,475 |
| 21 May 2025 | ₹302 | ₹430 | ₹277 | ₹308.1 | 1,08,075 | 23,625 |
| 22 May 2025 | ₹263.95 | ₹263.95 | ₹170 | ₹211.85 | 1,09,275 | 38,550 |
| 23 May 2025 | ₹212.1 | ₹374 | ₹194.35 | ₹317.6 | 11,32,575 | 1,14,750 |
| 26 May 2025 | ₹349.4 | ₹461.95 | ₹349.4 | ₹414.25 | 3,23,100 | 74,475 |
| 27 May 2025 | ₹390 | ₹472.2 | ₹278.65 | ₹310 | 24,07,050 | 3,41,700 |
| 28 May 2025 | ₹305.05 | ₹347 | ₹221 | ₹224.35 | 24,99,000 | 6,09,750 |
| 29 May 2025 | ₹253.4 | ₹277.4 | ₹166.7 | ₹220 | 1,05,31,275 | 13,14,675 |
| 30 May 2025 | ₹217 | ₹242.3 | ₹162.35 | ₹171.85 | 6,59,92,800 | 25,48,950 |
| 2 Jun 2025 | ₹164.2 | ₹198.9 | ₹77 | ₹154.9 | 5,20,18,875 | 20,67,675 |
| 3 Jun 2025 | ₹198.95 | ₹209 | ₹47.4 | ₹48 | 5,87,13,675 | 35,18,850 |
| 4 Jun 2025 | ₹54.05 | ₹56.9 | ₹20.05 | ₹21.15 | 7,28,61,750 | 34,99,050 |
| 5 Jun 2025 | ₹22.05 | ₹113.4 | ₹0.05 | ₹0.05 | 92,36,94,000 | 93,97,575 |