NIFTY 50 17,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹8,525 and a low of ₹7,596. Final close ₹8,525.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹7,850 | ₹7,850 | ₹7,850 | ₹7,850 | 75 | 1,98,925 |
| 28 May 2025 | ₹7,740 | ₹7,740 | ₹7,740 | ₹7,740 | 75 | 1,99,000 |
| 29 May 2025 | ₹7,790 | ₹7,790 | ₹7,790 | ₹7,790 | 75 | 1,99,075 |
| 30 May 2025 | ₹7,830 | ₹7,830 | ₹7,777 | ₹7,777 | 150 | 1,99,150 |
| 2 Jun 2025 | ₹7,605 | ₹7,792 | ₹7,600 | ₹7,729.55 | 975 | 1,99,000 |
| 3 Jun 2025 | ₹7,773.2 | ₹7,773.2 | ₹7,596 | ₹7,597 | 1,425 | 1,98,850 |
| 4 Jun 2025 | ₹7,640 | ₹7,678.25 | ₹7,640 | ₹7,677.6 | 375 | 1,98,700 |
| 5 Jun 2025 | ₹7,840 | ₹7,950 | ₹7,800 | ₹7,800 | 900 | 1,98,400 |
| 6 Jun 2025 | ₹8,000 | ₹8,030 | ₹7,967.25 | ₹8,030 | 375 | 1,98,325 |
| 9 Jun 2025 | ₹8,136 | ₹8,170 | ₹8,130 | ₹8,130 | 600 | 1,98,175 |
| 10 Jun 2025 | ₹8,100 | ₹8,100 | ₹8,100 | ₹8,100 | 75 | 1,98,400 |
| 11 Jun 2025 | ₹8,146.25 | ₹8,264.1 | ₹8,133.35 | ₹8,161.3 | 1,500 | 1,98,325 |
| 12 Jun 2025 | ₹8,204.7 | ₹8,204.7 | ₹7,898.9 | ₹7,900 | 975 | 1,98,025 |
| 13 Jun 2025 | ₹7,661 | ₹7,710 | ₹7,654 | ₹7,700 | 975 | 1,97,275 |
| 16 Jun 2025 | ₹7,600 | ₹7,982.35 | ₹7,600 | ₹7,982.35 | 150 | 1,97,200 |
| 17 Jun 2025 | ₹7,890 | ₹7,890 | ₹7,841 | ₹7,850 | 300 | 1,97,050 |
| 18 Jun 2025 | ₹7,961.8 | ₹7,961.8 | ₹7,791.45 | ₹7,805.55 | 9,150 | 1,88,350 |
| 19 Jun 2025 | ₹7,800 | ₹7,841.65 | ₹7,790 | ₹7,790 | 1,050 | 1,87,225 |
| 20 Jun 2025 | ₹8,100 | ₹8,112 | ₹8,053.5 | ₹8,112 | 2,100 | 1,85,350 |
| 23 Jun 2025 | ₹7,972 | ₹8,013.5 | ₹7,846.8 | ₹7,985 | 3,225 | 1,83,025 |
| 24 Jun 2025 | ₹8,140 | ₹8,339.55 | ₹8,046.45 | ₹8,103.1 | 69,075 | 1,52,275 |
| 25 Jun 2025 | ₹8,175 | ₹8,299.9 | ₹8,173.55 | ₹8,249.95 | 1,56,300 | 42,850 |
| 26 Jun 2025 | ₹8,394.2 | ₹8,525 | ₹8,298.85 | ₹8,525 | 7,350 | 35,175 |