NIFTY 50 20,500 CE traded across 21 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹5,060 and a low of ₹4,144.8. Final close ₹5,050.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹4,510 | ₹4,510 | ₹4,342 | ₹4,344 | 1,200 | 2,550 |
| 28 May 2025 | ₹4,333.35 | ₹4,365 | ₹4,312 | ₹4,339.2 | 17,325 | 20,325 |
| 29 May 2025 | ₹4,425.05 | ₹4,425.05 | ₹4,301.55 | ₹4,397.35 | 4,125 | 23,475 |
| 30 May 2025 | ₹4,430 | ₹4,430 | ₹4,350 | ₹4,355.35 | 2,850 | 21,225 |
| 2 Jun 2025 | ₹4,144.8 | ₹4,264.65 | ₹4,144.8 | ₹4,263.3 | 300 | 21,375 |
| 3 Jun 2025 | ₹4,235 | ₹4,251.15 | ₹4,147.85 | ₹4,154.7 | 750 | 21,375 |
| 4 Jun 2025 | ₹4,160 | ₹4,216.2 | ₹4,160 | ₹4,205.2 | 450 | 21,600 |
| 5 Jun 2025 | ₹4,335 | ₹4,400 | ₹4,318 | ₹4,329 | 825 | 22,050 |
| 6 Jun 2025 | ₹4,590 | ₹4,591.95 | ₹4,590 | ₹4,591.95 | 150 | 22,200 |
| 10 Jun 2025 | ₹4,700 | ₹4,700 | ₹4,700 | ₹4,700 | 75 | 22,200 |
| 11 Jun 2025 | ₹4,700 | ₹4,745.1 | ₹4,700 | ₹4,711.15 | 450 | 22,200 |
| 12 Jun 2025 | ₹4,451.35 | ₹4,451.35 | ₹4,451.35 | ₹4,451.35 | 75 | 22,200 |
| 13 Jun 2025 | ₹4,241 | ₹4,241 | ₹4,241 | ₹4,241 | 75 | 22,200 |
| 16 Jun 2025 | ₹4,322.45 | ₹4,493.2 | ₹4,322.45 | ₹4,493.2 | 375 | 22,275 |
| 18 Jun 2025 | ₹4,330 | ₹4,330 | ₹4,300 | ₹4,309.55 | 825 | 22,200 |
| 19 Jun 2025 | ₹4,317.95 | ₹4,355.4 | ₹4,295 | ₹4,295 | 225 | 22,125 |
| 20 Jun 2025 | ₹4,573.85 | ₹4,573.95 | ₹4,573.85 | ₹4,573.95 | 150 | 22,200 |
| 23 Jun 2025 | ₹4,375.5 | ₹4,462 | ₹4,350 | ₹4,462 | 1,275 | 21,675 |
| 24 Jun 2025 | ₹4,766.05 | ₹4,840 | ₹4,560.65 | ₹4,600.3 | 2,700 | 18,300 |
| 25 Jun 2025 | ₹4,720 | ₹4,760 | ₹4,700 | ₹4,751.05 | 1,500 | 16,800 |
| 26 Jun 2025 | ₹4,888.35 | ₹5,060 | ₹4,791.15 | ₹5,050.05 | 7,125 | 13,200 |