NIFTY 50 18,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹7,611.55 and a low of ₹6,600. Final close ₹7,552.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹6,880 | ₹6,964.25 | ₹6,808 | ₹6,896.55 | 2,625 | 89,575 |
| 28 May 2025 | ₹6,850 | ₹6,856.95 | ₹6,800 | ₹6,800.45 | 1,350 | 89,950 |
| 29 May 2025 | ₹6,850 | ₹6,905.1 | ₹6,781 | ₹6,905.1 | 4,725 | 90,325 |
| 30 May 2025 | ₹6,875 | ₹6,875 | ₹6,816.45 | ₹6,816.45 | 450 | 90,400 |
| 2 Jun 2025 | ₹6,600 | ₹6,776.95 | ₹6,600 | ₹6,760.35 | 1,650 | 90,400 |
| 3 Jun 2025 | ₹6,760 | ₹6,760 | ₹6,620 | ₹6,630 | 1,425 | 90,175 |
| 4 Jun 2025 | ₹6,694.1 | ₹6,694.1 | ₹6,694.1 | ₹6,694.1 | 75 | 90,400 |
| 5 Jun 2025 | ₹6,816 | ₹6,913 | ₹6,785.6 | ₹6,810 | 1,275 | 89,575 |
| 6 Jun 2025 | ₹6,795 | ₹7,074.65 | ₹6,754.15 | ₹7,045 | 2,325 | 88,000 |
| 9 Jun 2025 | ₹7,160.2 | ₹7,175 | ₹7,135 | ₹7,135 | 600 | 88,000 |
| 10 Jun 2025 | ₹7,194 | ₹7,210.8 | ₹7,111 | ₹7,139.55 | 675 | 87,625 |
| 11 Jun 2025 | ₹7,166 | ₹7,265.4 | ₹7,161.5 | ₹7,185 | 1,275 | 87,325 |
| 12 Jun 2025 | ₹7,218 | ₹7,218 | ₹6,935 | ₹6,935 | 1,125 | 86,575 |
| 13 Jun 2025 | ₹6,650 | ₹6,736.35 | ₹6,650 | ₹6,736.35 | 1,575 | 85,525 |
| 16 Jun 2025 | ₹6,791 | ₹7,001.1 | ₹6,791 | ₹6,986.9 | 900 | 85,075 |
| 17 Jun 2025 | ₹6,870 | ₹6,905 | ₹6,855 | ₹6,860 | 11,550 | 80,950 |
| 18 Jun 2025 | ₹6,930 | ₹6,930 | ₹6,786 | ₹6,815.85 | 6,000 | 75,700 |
| 19 Jun 2025 | ₹6,800 | ₹6,850.95 | ₹6,761.85 | ₹6,820.55 | 4,575 | 72,325 |
| 20 Jun 2025 | ₹6,915 | ₹7,117.35 | ₹6,904.95 | ₹7,107.7 | 4,425 | 68,050 |
| 23 Jun 2025 | ₹6,925.1 | ₹7,081.5 | ₹6,842 | ₹6,985.8 | 13,500 | 56,125 |
| 24 Jun 2025 | ₹7,245.1 | ₹7,321 | ₹7,055.65 | ₹7,085.65 | 7,350 | 50,425 |
| 25 Jun 2025 | ₹7,173.15 | ₹7,290.45 | ₹7,173.15 | ₹7,249.15 | 11,775 | 42,025 |
| 26 Jun 2025 | ₹7,300 | ₹7,611.55 | ₹7,300 | ₹7,552.1 | 10,425 | 35,425 |