NIFTY 50 21,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹4,060 and a low of ₹3,131. Final close ₹4,049.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,383.65 | ₹3,585 | ₹3,335.25 | ₹3,440 | 23,850 | 69,150 |
| 28 May 2025 | ₹3,389 | ₹3,416.4 | ₹3,324.8 | ₹3,324.8 | 45,825 | 1,11,375 |
| 29 May 2025 | ₹3,425 | ₹3,445 | ₹3,310 | ₹3,422.3 | 7,350 | 1,16,625 |
| 30 May 2025 | ₹3,410 | ₹3,410 | ₹3,339.1 | ₹3,356.05 | 1,500 | 1,16,250 |
| 2 Jun 2025 | ₹3,133.25 | ₹3,332.05 | ₹3,131 | ₹3,332.05 | 1,950 | 1,16,850 |
| 3 Jun 2025 | ₹3,231.35 | ₹3,231.35 | ₹3,140.8 | ₹3,140.8 | 450 | 1,16,775 |
| 4 Jun 2025 | ₹3,181.15 | ₹3,223.8 | ₹3,164.75 | ₹3,212.75 | 2,550 | 1,14,525 |
| 5 Jun 2025 | ₹3,485 | ₹3,489 | ₹3,334 | ₹3,334 | 675 | 1,14,375 |
| 6 Jun 2025 | ₹3,588 | ₹3,594.2 | ₹3,562.8 | ₹3,594.2 | 375 | 1,14,300 |
| 9 Jun 2025 | ₹3,666.2 | ₹3,690.75 | ₹3,660 | ₹3,669.05 | 2,700 | 1,13,850 |
| 10 Jun 2025 | ₹3,679 | ₹3,702.3 | ₹3,667 | ₹3,667 | 11,475 | 1,13,775 |
| 11 Jun 2025 | ₹3,690 | ₹3,789 | ₹3,681 | ₹3,681 | 8,250 | 1,13,625 |
| 12 Jun 2025 | ₹3,690 | ₹3,690 | ₹3,417.95 | ₹3,417.95 | 675 | 1,13,625 |
| 13 Jun 2025 | ₹3,178 | ₹3,235.75 | ₹3,178 | ₹3,232.05 | 2,775 | 1,11,975 |
| 16 Jun 2025 | ₹3,265.7 | ₹3,509.75 | ₹3,265.7 | ₹3,498.85 | 12,975 | 1,00,950 |
| 17 Jun 2025 | ₹3,439.9 | ₹3,439.9 | ₹3,361 | ₹3,361 | 9,675 | 91,875 |
| 18 Jun 2025 | ₹3,460 | ₹3,470.9 | ₹3,297.1 | ₹3,323.5 | 13,275 | 81,075 |
| 19 Jun 2025 | ₹3,325.95 | ₹3,351.7 | ₹3,305 | ₹3,320.1 | 1,500 | 79,950 |
| 20 Jun 2025 | ₹3,366 | ₹3,613.05 | ₹3,366 | ₹3,591.2 | 6,900 | 73,875 |
| 23 Jun 2025 | ₹3,440 | ₹3,590 | ₹3,340 | ₹3,486.5 | 7,875 | 68,700 |
| 24 Jun 2025 | ₹3,765 | ₹3,846.25 | ₹3,535.95 | ₹3,587.9 | 12,750 | 61,725 |
| 25 Jun 2025 | ₹3,679.65 | ₹3,788.9 | ₹3,679.65 | ₹3,758.95 | 35,250 | 31,425 |
| 26 Jun 2025 | ₹3,880 | ₹4,060 | ₹3,800 | ₹4,049.85 | 32,550 | 18,900 |