NIFTY 50 23,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,563 and a low of ₹1,605.55. Final close ₹2,551.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,015 | ₹2,222.15 | ₹1,905 | ₹1,996.55 | 1,62,525 | 13,40,900 |
| 28 May 2025 | ₹2,000 | ₹2,019.6 | ₹1,883.1 | ₹1,883.1 | 2,62,125 | 14,32,875 |
| 29 May 2025 | ₹1,996 | ₹2,017.2 | ₹1,830.1 | ₹1,983.45 | 2,44,125 | 14,92,250 |
| 30 May 2025 | ₹1,940.05 | ₹1,992 | ₹1,857.05 | ₹1,876.7 | 62,325 | 14,97,675 |
| 2 Jun 2025 | ₹1,785 | ₹1,887.6 | ₹1,640 | ₹1,832 | 1,58,625 | 14,88,675 |
| 3 Jun 2025 | ₹1,931.95 | ₹1,932 | ₹1,673 | ₹1,673 | 47,025 | 14,84,675 |
| 4 Jun 2025 | ₹1,722.05 | ₹1,766 | ₹1,666 | ₹1,741.9 | 39,075 | 14,83,925 |
| 5 Jun 2025 | ₹1,750 | ₹2,000 | ₹1,739.95 | ₹1,887.7 | 36,150 | 14,81,600 |
| 6 Jun 2025 | ₹1,875 | ₹2,142.15 | ₹1,769.2 | ₹2,099 | 67,125 | 14,69,050 |
| 9 Jun 2025 | ₹2,100 | ₹2,214 | ₹2,100 | ₹2,189.05 | 22,650 | 14,64,925 |
| 10 Jun 2025 | ₹2,239.95 | ₹2,262.65 | ₹2,147.6 | ₹2,155 | 42,300 | 14,60,575 |
| 11 Jun 2025 | ₹2,199.55 | ₹2,303 | ₹2,185 | ₹2,200.2 | 56,550 | 14,54,200 |
| 12 Jun 2025 | ₹2,218.4 | ₹2,259 | ₹1,905.4 | ₹1,908 | 1,05,825 | 14,63,900 |
| 13 Jun 2025 | ₹1,708 | ₹1,790 | ₹1,605.55 | ₹1,760 | 56,250 | 14,61,725 |
| 16 Jun 2025 | ₹1,840 | ₹2,020 | ₹1,771 | ₹2,004 | 51,000 | 14,60,575 |
| 17 Jun 2025 | ₹1,991.05 | ₹1,999 | ₹1,846.5 | ₹1,868.5 | 57,375 | 14,59,925 |
| 18 Jun 2025 | ₹1,854.55 | ₹1,973.6 | ₹1,796.9 | ₹1,825 | 46,875 | 14,30,775 |
| 19 Jun 2025 | ₹1,825 | ₹1,883.55 | ₹1,760 | ₹1,787.25 | 1,29,825 | 14,10,750 |
| 20 Jun 2025 | ₹1,899.95 | ₹2,139.75 | ₹1,838 | ₹2,109 | 1,35,600 | 13,97,825 |
| 23 Jun 2025 | ₹2,000.05 | ₹2,094.5 | ₹1,834.1 | ₹1,995.9 | 1,94,175 | 13,92,125 |
| 24 Jun 2025 | ₹2,261.9 | ₹2,352.5 | ₹2,045 | ₹2,095 | 2,45,850 | 13,33,675 |
| 25 Jun 2025 | ₹2,144.95 | ₹2,296.55 | ₹2,144.95 | ₹2,256.2 | 2,58,525 | 12,04,100 |
| 26 Jun 2025 | ₹2,300 | ₹2,563 | ₹2,292.25 | ₹2,551.1 | 4,06,575 | 9,62,000 |