NIFTY 50 22,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,762.15 and a low of ₹1,880. Final close ₹2,753.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,300 | ₹2,340 | ₹2,102.05 | ₹2,200 | 1,800 | 8,550 |
| 28 May 2025 | ₹2,140 | ₹2,142.3 | ₹2,072.2 | ₹2,073.25 | 5,625 | 13,725 |
| 29 May 2025 | ₹2,080.65 | ₹2,150 | ₹2,047.85 | ₹2,150 | 3,675 | 16,650 |
| 30 May 2025 | ₹2,184.15 | ₹2,184.15 | ₹2,060 | ₹2,070.6 | 375 | 17,175 |
| 2 Jun 2025 | ₹1,918 | ₹1,918 | ₹1,918 | ₹1,918 | 75 | 17,325 |
| 3 Jun 2025 | ₹2,031.7 | ₹2,031.7 | ₹1,880 | ₹1,922.6 | 1,500 | 17,100 |
| 4 Jun 2025 | ₹1,902.8 | ₹1,950 | ₹1,902.8 | ₹1,950 | 600 | 17,025 |
| 5 Jun 2025 | ₹2,000 | ₹2,090 | ₹1,970 | ₹2,090 | 1,575 | 17,025 |
| 6 Jun 2025 | ₹1,990 | ₹2,320 | ₹1,988 | ₹2,305.5 | 2,325 | 15,600 |
| 9 Jun 2025 | ₹2,370.5 | ₹2,380 | ₹2,370.5 | ₹2,380 | 600 | 15,300 |
| 10 Jun 2025 | ₹2,371.25 | ₹2,371.25 | ₹2,365 | ₹2,365 | 225 | 15,075 |
| 11 Jun 2025 | ₹2,363.35 | ₹2,426.05 | ₹2,363.35 | ₹2,426.05 | 675 | 14,925 |
| 12 Jun 2025 | ₹2,441.45 | ₹2,441.45 | ₹2,130 | ₹2,130 | 1,875 | 13,575 |
| 13 Jun 2025 | ₹1,883.95 | ₹1,955.9 | ₹1,883.95 | ₹1,955.65 | 1,200 | 13,500 |
| 16 Jun 2025 | ₹2,185 | ₹2,185 | ₹2,185 | ₹2,185 | 75 | 13,425 |
| 17 Jun 2025 | ₹2,138.25 | ₹2,138.25 | ₹2,065 | ₹2,065 | 1,575 | 13,500 |
| 18 Jun 2025 | ₹2,151.55 | ₹2,151.55 | ₹2,000 | ₹2,015 | 1,725 | 14,700 |
| 19 Jun 2025 | ₹1,980 | ₹2,045.35 | ₹1,980 | ₹2,030 | 2,400 | 15,975 |
| 20 Jun 2025 | ₹2,050 | ₹2,251 | ₹2,050 | ₹2,251 | 525 | 16,650 |
| 23 Jun 2025 | ₹2,075 | ₹2,180 | ₹2,070.4 | ₹2,180 | 975 | 15,675 |
| 24 Jun 2025 | ₹2,380 | ₹2,525 | ₹2,280 | ₹2,280 | 4,650 | 12,300 |
| 25 Jun 2025 | ₹2,416 | ₹2,478 | ₹2,405 | ₹2,450 | 6,300 | 6,750 |
| 26 Jun 2025 | ₹2,587.6 | ₹2,762.15 | ₹2,525 | ₹2,753.35 | 6,075 | 2,625 |