NIFTY 50 24,850 CE traded across 19 sessions from 19 May 2025 to 12 Jun 2025, with a life-high of ₹555.65 and a low of ₹16.05. Final close ₹38.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 May 2025 | ₹555.65 | ₹555.65 | ₹527.65 | ₹527.65 | 450 | 150 |
| 20 May 2025 | ₹488.8 | ₹509.75 | ₹364.2 | ₹374.8 | 9,300 | 6,075 |
| 21 May 2025 | ₹374.8 | ₹508.5 | ₹350 | ₹382.5 | 4,425 | 10,050 |
| 22 May 2025 | ₹330 | ₹330 | ₹259.9 | ₹297.8 | 3,075 | 10,350 |
| 23 May 2025 | ₹285.8 | ₹456.2 | ₹280.5 | ₹409.05 | 36,450 | 12,450 |
| 26 May 2025 | ₹459.95 | ₹543.3 | ₹459.95 | ₹500.65 | 12,750 | 8,475 |
| 27 May 2025 | ₹480 | ₹552.65 | ₹370 | ₹408 | 1,07,475 | 25,575 |
| 28 May 2025 | ₹419.9 | ₹433.8 | ₹322.4 | ₹322.4 | 88,650 | 39,600 |
| 29 May 2025 | ₹368.95 | ₹386.3 | ₹268 | ₹320 | 1,53,300 | 64,950 |
| 30 May 2025 | ₹319.95 | ₹342.95 | ₹265 | ₹273.6 | 4,92,000 | 1,20,750 |
| 2 Jun 2025 | ₹273.35 | ₹301 | ₹168.85 | ₹260.85 | 8,01,000 | 1,29,600 |
| 3 Jun 2025 | ₹310 | ₹320 | ₹150.3 | ₹150.3 | 16,83,900 | 3,49,875 |
| 4 Jun 2025 | ₹169.95 | ₹170 | ₹119.35 | ₹125.2 | 12,09,450 | 4,26,750 |
| 5 Jun 2025 | ₹143.95 | ₹255.45 | ₹118.25 | ₹161.55 | 1,02,47,400 | 7,41,375 |
| 6 Jun 2025 | ₹160 | ₹332 | ₹107.7 | ₹269 | 4,23,68,550 | 6,35,025 |
| 9 Jun 2025 | ₹325 | ₹352.25 | ₹292.05 | ₹305.75 | 16,45,650 | 5,02,125 |
| 10 Jun 2025 | ₹350 | ₹351.7 | ₹251.45 | ₹254.85 | 16,73,475 | 4,29,750 |
| 11 Jun 2025 | ₹253.85 | ₹383.95 | ₹239.2 | ₹279.6 | 21,30,375 | 3,40,275 |
| 12 Jun 2025 | ₹298.55 | ₹345.45 | ₹16.05 | ₹38.05 | 45,85,23,450 | 94,29,375 |