NIFTY 50 24,900 CE traded across 22 sessions from 7 May 2025 to 5 Jun 2025, with a life-high of ₹528.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 May 2025 | ₹205.65 | ₹236.85 | ₹205.65 | ₹226.8 | 525 | 225 |
| 8 May 2025 | ₹146.85 | ₹180.65 | ₹146.85 | ₹173.65 | 600 | 300 |
| 9 May 2025 | ₹133 | ₹140 | ₹115.15 | ₹124.9 | 900 | 375 |
| 12 May 2025 | ₹211.1 | ₹495 | ₹211.1 | ₹486 | 40,125 | 20,100 |
| 13 May 2025 | ₹450.05 | ₹450.05 | ₹268.65 | ₹278.2 | 31,275 | 26,475 |
| 14 May 2025 | ₹299 | ₹339.7 | ₹237.5 | ₹298.45 | 14,250 | 24,825 |
| 15 May 2025 | ₹289.35 | ₹528.2 | ₹238.8 | ₹473.8 | 42,450 | 25,200 |
| 16 May 2025 | ₹500.6 | ₹500.6 | ₹427.05 | ₹463.2 | 65,625 | 24,225 |
| 19 May 2025 | ₹429.85 | ₹480 | ₹383.2 | ₹385.9 | 75,000 | 42,750 |
| 20 May 2025 | ₹421.65 | ₹428.25 | ₹263 | ₹278 | 4,39,425 | 1,65,300 |
| 21 May 2025 | ₹271.3 | ₹405 | ₹251 | ₹285 | 5,42,400 | 1,90,725 |
| 22 May 2025 | ₹270 | ₹270 | ₹150.55 | ₹194 | 9,08,700 | 2,69,475 |
| 23 May 2025 | ₹195.05 | ₹344.4 | ₹175 | ₹288.15 | 27,48,300 | 4,75,275 |
| 26 May 2025 | ₹314.55 | ₹430 | ₹314.55 | ₹383.95 | 19,24,725 | 3,62,175 |
| 27 May 2025 | ₹347.95 | ₹441.75 | ₹256.3 | ₹287.95 | 71,91,000 | 7,97,250 |
| 28 May 2025 | ₹302.15 | ₹330.4 | ₹200.15 | ₹202.8 | 50,72,250 | 14,63,325 |
| 29 May 2025 | ₹245 | ₹249.85 | ₹148.45 | ₹194 | 1,66,52,625 | 24,35,175 |
| 30 May 2025 | ₹189 | ₹217 | ₹142.25 | ₹150.25 | 7,78,74,825 | 45,03,750 |
| 2 Jun 2025 | ₹142.2 | ₹176.4 | ₹66.55 | ₹134.8 | 8,45,36,175 | 44,10,000 |
| 3 Jun 2025 | ₹145 | ₹184.8 | ₹39.25 | ₹40 | 9,83,37,975 | 61,44,225 |
| 4 Jun 2025 | ₹44.05 | ₹47.95 | ₹15.35 | ₹16.25 | 11,00,58,900 | 65,45,550 |
| 5 Jun 2025 | ₹15 | ₹83.35 | ₹0.05 | ₹0.05 | 94,03,02,600 | 83,69,775 |