NIFTY 50 24,950 CE traded across 23 sessions from 13 May 2025 to 12 Jun 2025, with a life-high of ₹593.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2025 | ₹593.9 | ₹593.9 | ₹304.2 | ₹316 | 11,475 | 7,800 |
| 14 May 2025 | ₹316 | ₹319.8 | ₹316 | ₹319.8 | 150 | 7,725 |
| 15 May 2025 | ₹450 | ₹527.55 | ₹450 | ₹521.95 | 9,675 | 3,225 |
| 16 May 2025 | ₹521.8 | ₹537.05 | ₹474.95 | ₹498.95 | 1,725 | 3,225 |
| 19 May 2025 | ₹485.75 | ₹508 | ₹435.25 | ₹435.25 | 1,800 | 2,700 |
| 20 May 2025 | ₹455 | ₹466.35 | ₹322.35 | ₹322.35 | 10,050 | 6,975 |
| 21 May 2025 | ₹314.3 | ₹447.8 | ₹299.9 | ₹348.85 | 5,250 | 8,925 |
| 22 May 2025 | ₹246 | ₹254.85 | ₹220.95 | ₹246.9 | 4,500 | 8,400 |
| 23 May 2025 | ₹236.05 | ₹393.9 | ₹235.8 | ₹346.5 | 15,975 | 12,750 |
| 26 May 2025 | ₹403.35 | ₹480 | ₹394.6 | ₹445.8 | 38,475 | 6,975 |
| 27 May 2025 | ₹389.45 | ₹480 | ₹322 | ₹353.1 | 73,275 | 21,975 |
| 28 May 2025 | ₹340 | ₹379.5 | ₹279.2 | ₹279.65 | 39,225 | 30,525 |
| 29 May 2025 | ₹340.35 | ₹340.35 | ₹227.9 | ₹284.6 | 1,04,325 | 41,625 |
| 30 May 2025 | ₹278.7 | ₹290 | ₹220.45 | ₹231.4 | 2,74,125 | 66,900 |
| 2 Jun 2025 | ₹194.2 | ₹254.4 | ₹138.3 | ₹215.95 | 6,16,725 | 80,775 |
| 3 Jun 2025 | ₹250 | ₹269 | ₹121.2 | ₹123.2 | 11,89,125 | 1,66,875 |
| 4 Jun 2025 | ₹130.3 | ₹135.75 | ₹91.3 | ₹99 | 10,91,475 | 2,50,275 |
| 5 Jun 2025 | ₹111.05 | ₹200.55 | ₹87.4 | ₹120.35 | 59,05,725 | 4,97,175 |
| 6 Jun 2025 | ₹119 | ₹268 | ₹77.1 | ₹206.35 | 7,20,87,300 | 11,20,200 |
| 9 Jun 2025 | ₹220 | ₹278.55 | ₹218 | ₹230 | 65,13,375 | 8,79,825 |
| 10 Jun 2025 | ₹250 | ₹268.3 | ₹170 | ₹170.85 | 71,89,875 | 8,38,425 |
| 11 Jun 2025 | ₹179.1 | ₹288.95 | ₹156.85 | ₹191 | 1,50,09,225 | 6,68,625 |
| 12 Jun 2025 | ₹215.5 | ₹249.35 | ₹0.05 | ₹0.05 | 90,87,68,100 | 1,18,97,775 |