NIFTY 50 19,000 CE traded across 22 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹6,569.3 and a low of ₹5,595.55. Final close ₹6,561.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹5,922.95 | ₹5,993.25 | ₹5,823.35 | ₹5,823.35 | 1,200 | 1,72,950 |
| 29 May 2025 | ₹5,823.35 | ₹5,894.2 | ₹5,760 | ₹5,894.2 | 25,050 | 1,48,050 |
| 30 May 2025 | ₹5,875 | ₹5,875 | ₹5,810 | ₹5,815 | 9,375 | 1,39,125 |
| 2 Jun 2025 | ₹5,621.1 | ₹5,763 | ₹5,621.05 | ₹5,763 | 375 | 1,38,750 |
| 3 Jun 2025 | ₹5,693 | ₹5,693 | ₹5,595.55 | ₹5,595.55 | 525 | 1,38,525 |
| 4 Jun 2025 | ₹5,721 | ₹5,721 | ₹5,685.1 | ₹5,699.9 | 225 | 1,38,525 |
| 5 Jun 2025 | ₹5,800 | ₹5,962.4 | ₹5,788 | ₹5,806.4 | 1,125 | 1,38,075 |
| 6 Jun 2025 | ₹5,765.5 | ₹6,071.7 | ₹5,765.5 | ₹6,070 | 600 | 1,37,700 |
| 9 Jun 2025 | ₹6,140 | ₹6,180.55 | ₹6,140 | ₹6,164.1 | 2,250 | 1,35,825 |
| 10 Jun 2025 | ₹6,165 | ₹6,217 | ₹6,143.05 | ₹6,143.05 | 2,925 | 1,32,900 |
| 11 Jun 2025 | ₹6,166 | ₹6,252 | ₹6,166 | ₹6,200 | 1,575 | 1,32,300 |
| 12 Jun 2025 | ₹6,217.85 | ₹6,217.85 | ₹5,894.5 | ₹5,895 | 1,800 | 1,30,725 |
| 13 Jun 2025 | ₹5,631.9 | ₹5,740 | ₹5,631.9 | ₹5,698.95 | 2,325 | 1,30,200 |
| 16 Jun 2025 | ₹5,811.75 | ₹6,003 | ₹5,811.75 | ₹5,980 | 4,650 | 1,25,925 |
| 17 Jun 2025 | ₹5,892.5 | ₹5,925.9 | ₹5,840.65 | ₹5,850 | 3,675 | 1,22,775 |
| 18 Jun 2025 | ₹5,900 | ₹5,900 | ₹5,796.5 | ₹5,816.45 | 5,925 | 1,16,475 |
| 19 Jun 2025 | ₹5,800 | ₹5,867.15 | ₹5,796.5 | ₹5,808.85 | 3,300 | 1,13,175 |
| 20 Jun 2025 | ₹5,840 | ₹6,135 | ₹5,832.3 | ₹6,110.7 | 11,400 | 1,08,675 |
| 23 Jun 2025 | ₹5,967 | ₹6,059.95 | ₹5,834 | ₹5,985.05 | 14,325 | 1,06,725 |
| 24 Jun 2025 | ₹6,249.95 | ₹6,359 | ₹6,057 | ₹6,099 | 24,375 | 1,04,025 |
| 25 Jun 2025 | ₹6,166 | ₹6,299.75 | ₹6,166 | ₹6,249.35 | 55,650 | 92,850 |
| 26 Jun 2025 | ₹6,366.45 | ₹6,569.3 | ₹6,320 | ₹6,561.95 | 27,375 | 92,475 |