NIFTY 50 23,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,768.75 and a low of ₹869.1. Final close ₹1,751.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,293.85 | ₹1,429.8 | ₹1,213.55 | ₹1,287.25 | 1,66,350 | 1,68,300 |
| 28 May 2025 | ₹1,275.65 | ₹1,275.65 | ₹1,178 | ₹1,178 | 76,950 | 2,22,075 |
| 29 May 2025 | ₹1,248 | ₹1,248 | ₹1,110 | ₹1,220 | 13,275 | 2,28,750 |
| 30 May 2025 | ₹1,253 | ₹1,253 | ₹1,134 | ₹1,158.25 | 12,000 | 2,36,475 |
| 2 Jun 2025 | ₹992.05 | ₹1,164.2 | ₹936.35 | ₹1,101.8 | 13,575 | 2,36,475 |
| 3 Jun 2025 | ₹1,105 | ₹1,158.15 | ₹970 | ₹970 | 30,750 | 2,37,900 |
| 4 Jun 2025 | ₹1,011 | ₹1,023 | ₹950 | ₹1,013 | 4,275 | 2,36,325 |
| 5 Jun 2025 | ₹1,021.75 | ₹1,224.75 | ₹1,003.45 | ₹1,115 | 6,600 | 2,34,300 |
| 6 Jun 2025 | ₹1,098.25 | ₹1,345 | ₹1,045 | ₹1,329.75 | 12,600 | 2,31,150 |
| 9 Jun 2025 | ₹1,410 | ₹1,426.05 | ₹1,381.25 | ₹1,409 | 1,200 | 2,30,775 |
| 10 Jun 2025 | ₹1,420.5 | ₹1,458 | ₹1,400.2 | ₹1,410 | 2,925 | 2,30,325 |
| 11 Jun 2025 | ₹1,399 | ₹1,500 | ₹1,399 | ₹1,421.1 | 8,325 | 2,32,275 |
| 12 Jun 2025 | ₹1,445 | ₹1,455 | ₹1,127.65 | ₹1,136 | 11,250 | 2,31,525 |
| 13 Jun 2025 | ₹880 | ₹1,012.35 | ₹869.1 | ₹998.35 | 14,550 | 2,32,950 |
| 16 Jun 2025 | ₹1,038.4 | ₹1,239 | ₹994 | ₹1,216.35 | 43,800 | 2,34,075 |
| 17 Jun 2025 | ₹1,192.35 | ₹1,213.45 | ₹1,063.65 | ₹1,091.65 | 12,450 | 2,29,425 |
| 18 Jun 2025 | ₹1,081.75 | ₹1,177.45 | ₹1,014 | ₹1,050.15 | 10,650 | 2,31,825 |
| 19 Jun 2025 | ₹1,038.15 | ₹1,093.35 | ₹978 | ₹994 | 42,300 | 2,41,875 |
| 20 Jun 2025 | ₹1,029.9 | ₹1,340 | ₹1,029.9 | ₹1,307.75 | 31,125 | 2,39,100 |
| 23 Jun 2025 | ₹1,140.1 | ₹1,289.7 | ₹1,036.2 | ₹1,191 | 27,000 | 2,28,750 |
| 24 Jun 2025 | ₹1,430 | ₹1,547 | ₹1,241.1 | ₹1,292 | 31,200 | 2,16,825 |
| 25 Jun 2025 | ₹1,345 | ₹1,492.6 | ₹1,345 | ₹1,456.1 | 1,99,500 | 54,375 |
| 26 Jun 2025 | ₹1,490.35 | ₹1,768.75 | ₹1,490.35 | ₹1,751.55 | 47,475 | 35,250 |