NIFTY 50 21,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹4,568.25 and a low of ₹3,595.65. Final close ₹4,556.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,999.95 | ₹4,133.45 | ₹3,831.75 | ₹3,930 | 39,525 | 3,53,325 |
| 28 May 2025 | ₹3,890.15 | ₹3,915.6 | ₹3,814.45 | ₹3,814.45 | 1,08,375 | 4,54,125 |
| 29 May 2025 | ₹3,959.95 | ₹3,959.95 | ₹3,790.25 | ₹3,938.25 | 43,650 | 4,82,100 |
| 30 May 2025 | ₹3,899.95 | ₹3,955 | ₹3,811.8 | ₹3,851.5 | 14,325 | 4,76,025 |
| 2 Jun 2025 | ₹3,775 | ₹3,825 | ₹3,600 | ₹3,767.45 | 10,875 | 4,68,300 |
| 3 Jun 2025 | ₹3,770 | ₹3,845 | ₹3,620 | ₹3,621.3 | 27,375 | 4,54,575 |
| 4 Jun 2025 | ₹3,670 | ₹3,727 | ₹3,660 | ₹3,691.5 | 26,400 | 4,55,775 |
| 5 Jun 2025 | ₹3,796 | ₹3,975 | ₹3,781.4 | ₹3,845.95 | 14,775 | 4,44,375 |
| 6 Jun 2025 | ₹3,797.7 | ₹4,115 | ₹3,749 | ₹4,070.2 | 4,125 | 4,42,500 |
| 9 Jun 2025 | ₹4,170 | ₹4,195 | ₹4,154 | ₹4,172.35 | 10,350 | 4,46,025 |
| 10 Jun 2025 | ₹4,208.15 | ₹4,212 | ₹4,132.75 | ₹4,150.2 | 7,725 | 4,41,375 |
| 11 Jun 2025 | ₹4,150.2 | ₹4,278.5 | ₹4,150.2 | ₹4,185.7 | 6,300 | 4,38,150 |
| 12 Jun 2025 | ₹4,173.5 | ₹4,173.7 | ₹3,905 | ₹3,907.2 | 33,075 | 4,19,025 |
| 13 Jun 2025 | ₹3,595.7 | ₹3,740.9 | ₹3,595.65 | ₹3,735.95 | 23,400 | 4,15,800 |
| 16 Jun 2025 | ₹3,835 | ₹4,005 | ₹3,763.6 | ₹3,988.4 | 7,725 | 4,10,850 |
| 17 Jun 2025 | ₹3,905 | ₹3,934.3 | ₹3,833.65 | ₹3,852.5 | 13,725 | 4,01,175 |
| 18 Jun 2025 | ₹3,860 | ₹3,952.75 | ₹3,785 | ₹3,814.6 | 70,950 | 3,73,200 |
| 19 Jun 2025 | ₹3,829.3 | ₹3,879.9 | ₹3,783.95 | ₹3,783.95 | 26,100 | 3,51,525 |
| 20 Jun 2025 | ₹3,892.7 | ₹4,134.05 | ₹3,832.8 | ₹4,099.2 | 67,500 | 3,09,225 |
| 23 Jun 2025 | ₹3,972.75 | ₹4,090.25 | ₹3,833.5 | ₹3,988.65 | 58,350 | 2,61,225 |
| 24 Jun 2025 | ₹4,275 | ₹4,345 | ₹4,039.6 | ₹4,098.1 | 52,200 | 2,30,775 |
| 25 Jun 2025 | ₹4,173 | ₹4,295.15 | ₹4,156.25 | ₹4,262.7 | 80,175 | 1,59,975 |
| 26 Jun 2025 | ₹4,300 | ₹4,568.25 | ₹4,297.8 | ₹4,556.6 | 1,18,350 | 1,08,750 |