NIFTY 50 23,600 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,963.2 and a low of ₹1,070. Final close ₹1,952.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,500 | ₹1,500 | ₹1,394.85 | ₹1,471 | 5,775 | 16,050 |
| 28 May 2025 | ₹1,390.55 | ₹1,433.2 | ₹1,340.3 | ₹1,340.3 | 23,700 | 37,950 |
| 29 May 2025 | ₹1,399 | ₹1,406.65 | ₹1,291.05 | ₹1,395.2 | 14,925 | 50,400 |
| 30 May 2025 | ₹1,390 | ₹1,390 | ₹1,336 | ₹1,339.9 | 750 | 50,250 |
| 2 Jun 2025 | ₹1,131 | ₹1,321 | ₹1,105.15 | ₹1,302.85 | 4,125 | 53,175 |
| 3 Jun 2025 | ₹1,250 | ₹1,254 | ₹1,144.95 | ₹1,150 | 3,000 | 51,000 |
| 4 Jun 2025 | ₹1,147.2 | ₹1,190.9 | ₹1,112 | ₹1,186 | 1,050 | 50,850 |
| 5 Jun 2025 | ₹1,200 | ₹1,356 | ₹1,186.3 | ₹1,303.65 | 1,575 | 50,775 |
| 6 Jun 2025 | ₹1,206.2 | ₹1,536 | ₹1,206.15 | ₹1,504.8 | 6,075 | 48,300 |
| 9 Jun 2025 | ₹1,600 | ₹1,613.95 | ₹1,575.05 | ₹1,593.05 | 975 | 48,450 |
| 10 Jun 2025 | ₹1,623.3 | ₹1,623.3 | ₹1,570.1 | ₹1,570.1 | 150 | 48,450 |
| 11 Jun 2025 | ₹1,624 | ₹1,655 | ₹1,616 | ₹1,619.7 | 525 | 48,525 |
| 12 Jun 2025 | ₹1,500 | ₹1,502.95 | ₹1,344.2 | ₹1,344.2 | 13,575 | 59,100 |
| 13 Jun 2025 | ₹1,125 | ₹1,182 | ₹1,070 | ₹1,182 | 3,225 | 58,275 |
| 16 Jun 2025 | ₹1,251 | ₹1,426 | ₹1,193.9 | ₹1,426 | 450 | 57,975 |
| 17 Jun 2025 | ₹1,345.5 | ₹1,351.4 | ₹1,278.65 | ₹1,278.65 | 2,325 | 59,100 |
| 18 Jun 2025 | ₹1,297.95 | ₹1,353.85 | ₹1,212.35 | ₹1,232 | 6,525 | 63,675 |
| 19 Jun 2025 | ₹1,172.1 | ₹1,281 | ₹1,172.1 | ₹1,188 | 3,450 | 65,625 |
| 20 Jun 2025 | ₹1,267.95 | ₹1,540 | ₹1,257 | ₹1,505.5 | 8,250 | 62,700 |
| 23 Jun 2025 | ₹1,331.9 | ₹1,456 | ₹1,232.8 | ₹1,389.65 | 5,175 | 60,450 |
| 24 Jun 2025 | ₹1,653 | ₹1,708 | ₹1,480 | ₹1,500 | 6,375 | 56,175 |
| 25 Jun 2025 | ₹1,550.15 | ₹1,692.3 | ₹1,550.15 | ₹1,645.45 | 54,000 | 18,150 |
| 26 Jun 2025 | ₹1,707.1 | ₹1,963.2 | ₹1,699.05 | ₹1,952 | 11,025 | 13,500 |