NIFTY 50 24,600 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹826.6 and a low of ₹211.8. Final close ₹288.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹509.35 | ₹516 | ₹480 | ₹480 | 1,575 | 675 |
| 14 May 2025 | ₹531 | ₹544.4 | ₹493 | ₹522.25 | 1,200 | 1,050 |
| 15 May 2025 | ₹504.8 | ₹795.5 | ₹493.65 | ₹780.75 | 975 | 1,050 |
| 16 May 2025 | ₹725 | ₹725 | ₹725 | ₹725 | 75 | 900 |
| 19 May 2025 | ₹826.6 | ₹826.6 | ₹653.2 | ₹653.2 | 450 | 900 |
| 20 May 2025 | ₹680.4 | ₹680.45 | ₹502.1 | ₹512.65 | 2,625 | 2,100 |
| 21 May 2025 | ₹512.65 | ₹670 | ₹504.1 | ₹538.9 | 3,375 | 2,175 |
| 22 May 2025 | ₹446.05 | ₹458.05 | ₹353.85 | ₹424.6 | 51,750 | 19,200 |
| 23 May 2025 | ₹411.65 | ₹621.45 | ₹404 | ₹554.8 | 44,400 | 16,125 |
| 26 May 2025 | ₹668.05 | ₹715 | ₹616 | ₹666.95 | 14,700 | 14,475 |
| 27 May 2025 | ₹627.75 | ₹709.65 | ₹500 | ₹550.9 | 48,750 | 17,175 |
| 28 May 2025 | ₹549.95 | ₹576.1 | ₹459 | ₹461.65 | 48,525 | 30,750 |
| 29 May 2025 | ₹510.2 | ₹530.7 | ₹388.2 | ₹475 | 1,74,900 | 43,800 |
| 30 May 2025 | ₹468.5 | ₹493 | ₹398.75 | ₹414.9 | 1,90,800 | 69,450 |
| 2 Jun 2025 | ₹370.05 | ₹437.6 | ₹265.9 | ₹388 | 24,81,900 | 2,73,675 |
| 3 Jun 2025 | ₹406.25 | ₹469.65 | ₹255.4 | ₹257.7 | 54,54,300 | 10,05,525 |
| 4 Jun 2025 | ₹268.6 | ₹283.4 | ₹216 | ₹238.5 | 78,36,300 | 15,53,625 |
| 5 Jun 2025 | ₹259.95 | ₹423.7 | ₹226.25 | ₹306 | 95,57,775 | 12,36,525 |
| 6 Jun 2025 | ₹260 | ₹521.85 | ₹222.25 | ₹463 | 1,49,47,950 | 10,46,700 |
| 9 Jun 2025 | ₹540 | ₹568.75 | ₹505.75 | ₹524.85 | 7,77,750 | 8,74,125 |
| 10 Jun 2025 | ₹555.2 | ₹582.6 | ₹474.7 | ₹484.8 | 4,14,300 | 8,17,875 |
| 11 Jun 2025 | ₹471 | ₹628 | ₹468.55 | ₹521 | 5,00,475 | 7,31,700 |
| 12 Jun 2025 | ₹526.1 | ₹592 | ₹211.8 | ₹288.05 | 32,60,625 | 6,24,225 |