NIFTY 50 24,400 CE traded across 21 sessions from 21 May 2025 to 19 Jun 2025, with a life-high of ₹870.05 and a low of ₹297.5. Final close ₹392.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 May 2025 | ₹797.95 | ₹797.95 | ₹797.95 | ₹797.95 | 150 | 0 |
| 22 May 2025 | ₹595.65 | ₹595.65 | ₹595.65 | ₹595.65 | 150 | 150 |
| 23 May 2025 | ₹687.4 | ₹748.1 | ₹687.4 | ₹748.1 | 750 | 450 |
| 27 May 2025 | ₹755.8 | ₹755.8 | ₹755.8 | ₹755.8 | 150 | 150 |
| 28 May 2025 | ₹722.55 | ₹722.55 | ₹722.55 | ₹722.55 | 150 | 0 |
| 29 May 2025 | ₹643.8 | ₹677.35 | ₹643.8 | ₹677.35 | 225 | 75 |
| 30 May 2025 | ₹653.35 | ₹653.35 | ₹620 | ₹620 | 300 | 75 |
| 2 Jun 2025 | ₹470 | ₹626.75 | ₹470 | ₹586.2 | 9,000 | 2,325 |
| 3 Jun 2025 | ₹569.2 | ₹648.25 | ₹462 | ₹462.4 | 14,775 | 7,950 |
| 4 Jun 2025 | ₹459.4 | ₹486.5 | ₹429.45 | ₹464.95 | 48,225 | 22,575 |
| 5 Jun 2025 | ₹492.3 | ₹669.4 | ₹458.5 | ₹547.15 | 51,675 | 13,875 |
| 6 Jun 2025 | ₹512.95 | ₹762.6 | ₹455 | ₹720.05 | 49,425 | 18,675 |
| 9 Jun 2025 | ₹795 | ₹812.2 | ₹769.95 | ₹786.2 | 12,675 | 21,525 |
| 10 Jun 2025 | ₹819.3 | ₹826.65 | ₹736.05 | ₹744 | 16,875 | 20,700 |
| 11 Jun 2025 | ₹759.95 | ₹870.05 | ₹759.15 | ₹780.8 | 46,575 | 32,400 |
| 12 Jun 2025 | ₹784.95 | ₹832.7 | ₹509.35 | ₹513 | 1,03,875 | 49,650 |
| 13 Jun 2025 | ₹313.85 | ₹413.2 | ₹297.5 | ₹384 | 67,97,475 | 1,71,225 |
| 16 Jun 2025 | ₹381.25 | ₹607.35 | ₹373 | ₹587.6 | 12,01,350 | 1,29,300 |
| 17 Jun 2025 | ₹568.05 | ₹577.3 | ₹428.15 | ₹452 | 4,73,250 | 1,01,400 |
| 18 Jun 2025 | ₹422.1 | ₹555.85 | ₹373 | ₹401.75 | 9,93,300 | 79,800 |
| 19 Jun 2025 | ₹381.35 | ₹470.55 | ₹333.3 | ₹392.7 | 7,53,000 | 42,825 |