NIFTY 50 20,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹5,567.05 and a low of ₹4,600. Final close ₹5,560.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹5,020 | ₹5,020 | ₹4,830 | ₹4,924.35 | 15,075 | 4,34,550 |
| 28 May 2025 | ₹4,890 | ₹4,898 | ₹4,810 | ₹4,810 | 5,400 | 4,34,625 |
| 29 May 2025 | ₹4,910 | ₹4,917.9 | ₹4,796.45 | ₹4,917.9 | 6,975 | 4,34,400 |
| 30 May 2025 | ₹4,880 | ₹4,948.3 | ₹4,812 | ₹4,817.15 | 13,425 | 4,37,100 |
| 2 Jun 2025 | ₹4,602 | ₹4,831.8 | ₹4,600 | ₹4,810 | 7,200 | 4,37,850 |
| 3 Jun 2025 | ₹4,850 | ₹4,850.6 | ₹4,608 | ₹4,608 | 12,375 | 4,34,400 |
| 4 Jun 2025 | ₹4,619.05 | ₹4,724 | ₹4,619.05 | ₹4,683.3 | 15,000 | 4,27,575 |
| 5 Jun 2025 | ₹4,770 | ₹4,963.9 | ₹4,721.85 | ₹4,840.8 | 18,750 | 4,20,900 |
| 6 Jun 2025 | ₹4,790 | ₹5,117.6 | ₹4,760 | ₹5,071.55 | 18,450 | 4,14,825 |
| 9 Jun 2025 | ₹5,197.95 | ₹5,197.95 | ₹5,135 | ₹5,168 | 6,525 | 4,09,050 |
| 10 Jun 2025 | ₹5,182 | ₹5,224.95 | ₹5,126 | ₹5,139.9 | 12,675 | 3,99,900 |
| 11 Jun 2025 | ₹5,208 | ₹5,285.4 | ₹5,166.3 | ₹5,166.3 | 16,125 | 3,91,650 |
| 12 Jun 2025 | ₹5,220.65 | ₹5,220.65 | ₹4,896 | ₹4,896 | 17,250 | 3,81,975 |
| 13 Jun 2025 | ₹4,660.65 | ₹4,747.5 | ₹4,623.2 | ₹4,732 | 18,150 | 3,83,400 |
| 16 Jun 2025 | ₹4,825 | ₹5,000 | ₹4,792.75 | ₹4,987.9 | 12,750 | 3,82,200 |
| 17 Jun 2025 | ₹4,967.45 | ₹4,967.45 | ₹4,837 | ₹4,856.15 | 33,600 | 3,66,975 |
| 18 Jun 2025 | ₹4,950 | ₹4,959.45 | ₹4,790 | ₹4,815 | 51,450 | 3,38,775 |
| 19 Jun 2025 | ₹4,830.4 | ₹4,875 | ₹4,765.2 | ₹4,775 | 31,125 | 3,21,450 |
| 20 Jun 2025 | ₹4,860 | ₹5,127.55 | ₹4,834.55 | ₹5,106.2 | 37,650 | 2,96,100 |
| 23 Jun 2025 | ₹4,960 | ₹5,090.15 | ₹4,845 | ₹4,987 | 43,050 | 2,67,750 |
| 24 Jun 2025 | ₹5,246.3 | ₹5,353 | ₹5,048.7 | ₹5,103.55 | 1,07,325 | 2,10,975 |
| 25 Jun 2025 | ₹5,180 | ₹5,297 | ₹5,172.3 | ₹5,253.45 | 1,23,225 | 1,21,350 |
| 26 Jun 2025 | ₹5,343.55 | ₹5,567.05 | ₹5,320 | ₹5,560 | 52,425 | 90,900 |