NIFTY 50 22,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹3,563 and a low of ₹2,599.5. Final close ₹3,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,025.05 | ₹3,160.8 | ₹2,851 | ₹2,951.05 | 1,78,050 | 6,84,900 |
| 28 May 2025 | ₹2,957.15 | ₹2,968.55 | ₹2,835.45 | ₹2,837.8 | 2,32,800 | 8,84,550 |
| 29 May 2025 | ₹2,987.3 | ₹2,990.9 | ₹2,789.9 | ₹2,954.55 | 2,28,300 | 10,18,050 |
| 30 May 2025 | ₹2,910 | ₹2,960 | ₹2,826.5 | ₹2,849.8 | 25,050 | 10,18,200 |
| 2 Jun 2025 | ₹2,685.4 | ₹2,858.05 | ₹2,599.5 | ₹2,788.45 | 79,950 | 10,19,925 |
| 3 Jun 2025 | ₹2,825.05 | ₹2,865 | ₹2,625 | ₹2,642.5 | 60,150 | 9,72,000 |
| 4 Jun 2025 | ₹2,665.75 | ₹2,741.95 | ₹2,634.2 | ₹2,710.1 | 44,250 | 9,51,075 |
| 5 Jun 2025 | ₹2,733.7 | ₹2,990 | ₹2,716.9 | ₹2,856.3 | 76,875 | 9,15,975 |
| 6 Jun 2025 | ₹2,811 | ₹3,130.6 | ₹2,750 | ₹3,080.65 | 39,975 | 8,85,225 |
| 9 Jun 2025 | ₹3,187 | ₹3,203.8 | ₹3,153.5 | ₹3,170 | 9,375 | 8,81,850 |
| 10 Jun 2025 | ₹3,220 | ₹3,223 | ₹3,132 | ₹3,132 | 13,125 | 8,73,000 |
| 11 Jun 2025 | ₹3,170 | ₹3,298.2 | ₹3,169.45 | ₹3,193 | 30,300 | 8,55,450 |
| 12 Jun 2025 | ₹3,215 | ₹3,254 | ₹2,901.85 | ₹2,901.85 | 26,850 | 8,41,575 |
| 13 Jun 2025 | ₹2,644.95 | ₹2,774.75 | ₹2,630 | ₹2,746.4 | 1,38,075 | 8,17,425 |
| 16 Jun 2025 | ₹2,799.95 | ₹3,009.9 | ₹2,770 | ₹2,990 | 14,850 | 8,09,325 |
| 17 Jun 2025 | ₹2,920 | ₹2,939.7 | ₹2,855 | ₹2,861.7 | 46,350 | 7,87,575 |
| 18 Jun 2025 | ₹2,905.8 | ₹2,964 | ₹2,795 | ₹2,811.1 | 18,675 | 7,83,000 |
| 19 Jun 2025 | ₹2,827.55 | ₹2,875 | ₹2,790 | ₹2,790 | 16,125 | 7,71,975 |
| 20 Jun 2025 | ₹2,898.5 | ₹3,137 | ₹2,848.3 | ₹3,097 | 35,625 | 7,42,200 |
| 23 Jun 2025 | ₹3,017 | ₹3,082.45 | ₹2,828.75 | ₹2,993.6 | 84,600 | 6,80,550 |
| 24 Jun 2025 | ₹3,225 | ₹3,355.95 | ₹3,048.45 | ₹3,093.6 | 2,22,225 | 5,69,850 |
| 25 Jun 2025 | ₹3,180 | ₹3,298.4 | ₹3,155 | ₹3,261.85 | 3,35,100 | 4,41,375 |
| 26 Jun 2025 | ₹3,305 | ₹3,563 | ₹3,295.75 | ₹3,550 | 2,11,125 | 3,76,875 |