NIFTY 50 24,200 CE traded across 19 sessions from 19 May 2025 to 12 Jun 2025, with a life-high of ₹1,054.15 and a low of ₹465.2. Final close ₹687.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 May 2025 | ₹876.9 | ₹876.9 | ₹876.9 | ₹876.9 | 75 | 225 |
| 20 May 2025 | ₹854.95 | ₹880.25 | ₹791.7 | ₹815.55 | 1,350 | 1,125 |
| 21 May 2025 | ₹857.85 | ₹881.7 | ₹799.9 | ₹822.05 | 1,200 | 1,125 |
| 22 May 2025 | ₹702.1 | ₹702.1 | ₹610 | ₹639.2 | 1,575 | 1,800 |
| 23 May 2025 | ₹750 | ₹893.85 | ₹746.2 | ₹893.85 | 1,050 | 1,125 |
| 26 May 2025 | ₹1,000 | ₹1,054.15 | ₹943.75 | ₹943.75 | 225 | 1,200 |
| 27 May 2025 | ₹833 | ₹962 | ₹798.05 | ₹962 | 975 | 900 |
| 28 May 2025 | ₹800 | ₹809 | ₹738.55 | ₹738.55 | 825 | 1,650 |
| 29 May 2025 | ₹748.9 | ₹760.25 | ₹665 | ₹758.8 | 14,025 | 9,825 |
| 30 May 2025 | ₹750.05 | ₹779.3 | ₹681.4 | ₹700.75 | 6,450 | 11,400 |
| 2 Jun 2025 | ₹583.95 | ₹710 | ₹496.65 | ₹664.5 | 64,200 | 17,475 |
| 3 Jun 2025 | ₹726.95 | ₹726.95 | ₹499.05 | ₹501 | 1,26,150 | 64,725 |
| 4 Jun 2025 | ₹520 | ₹538.9 | ₹465.2 | ₹510 | 1,59,450 | 1,19,400 |
| 5 Jun 2025 | ₹540 | ₹765.65 | ₹505 | ₹630 | 2,82,825 | 1,13,025 |
| 6 Jun 2025 | ₹616.85 | ₹885 | ₹517.5 | ₹828.7 | 2,80,575 | 1,10,175 |
| 9 Jun 2025 | ₹899.6 | ₹944.75 | ₹886 | ₹910.05 | 54,450 | 89,550 |
| 10 Jun 2025 | ₹938.85 | ₹972.7 | ₹862.3 | ₹880 | 57,450 | 80,175 |
| 11 Jun 2025 | ₹880 | ₹1,026.25 | ₹880 | ₹922 | 69,825 | 59,100 |
| 12 Jun 2025 | ₹939.1 | ₹986.45 | ₹613.45 | ₹687.55 | 68,925 | 33,000 |