NIFTY 50 23,900 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,658.05 and a low of ₹805.05. Final close ₹1,658.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,212.4 | ₹1,283 | ₹1,133.85 | ₹1,179.8 | 5,400 | 21,975 |
| 28 May 2025 | ₹1,140 | ₹1,180.25 | ₹1,097 | ₹1,097 | 16,575 | 34,800 |
| 29 May 2025 | ₹1,168.2 | ₹1,182.55 | ₹1,027 | ₹1,150 | 3,450 | 36,675 |
| 30 May 2025 | ₹1,150 | ₹1,150 | ₹1,050 | ₹1,082.5 | 5,850 | 36,750 |
| 2 Jun 2025 | ₹967.05 | ₹1,069.35 | ₹860.55 | ₹1,037 | 17,325 | 44,100 |
| 3 Jun 2025 | ₹1,130 | ₹1,130.05 | ₹885 | ₹885 | 9,375 | 46,425 |
| 4 Jun 2025 | ₹905 | ₹947.5 | ₹877.25 | ₹924 | 14,250 | 36,300 |
| 5 Jun 2025 | ₹951.05 | ₹1,105.95 | ₹919.35 | ₹1,016.75 | 3,150 | 36,150 |
| 6 Jun 2025 | ₹976.55 | ₹1,259 | ₹936.5 | ₹1,242.8 | 9,300 | 32,700 |
| 9 Jun 2025 | ₹1,318 | ₹1,331.3 | ₹1,305 | ₹1,316 | 6,375 | 29,925 |
| 10 Jun 2025 | ₹1,320 | ₹1,344.45 | ₹1,287.5 | ₹1,287.5 | 1,650 | 28,800 |
| 11 Jun 2025 | ₹1,305 | ₹1,395 | ₹1,305 | ₹1,319 | 1,950 | 27,750 |
| 12 Jun 2025 | ₹1,370 | ₹1,370 | ₹1,024.1 | ₹1,055 | 5,775 | 24,675 |
| 13 Jun 2025 | ₹807 | ₹917.95 | ₹805.05 | ₹900.65 | 9,225 | 26,550 |
| 16 Jun 2025 | ₹974.95 | ₹1,129.5 | ₹907.45 | ₹1,125.45 | 10,500 | 27,150 |
| 17 Jun 2025 | ₹1,048.15 | ₹1,060.5 | ₹997.55 | ₹997.55 | 3,900 | 26,400 |
| 18 Jun 2025 | ₹957.15 | ₹1,076.75 | ₹916 | ₹941 | 10,500 | 27,900 |
| 19 Jun 2025 | ₹889.55 | ₹970.05 | ₹882.2 | ₹900.8 | 18,375 | 38,700 |
| 20 Jun 2025 | ₹975 | ₹1,239.85 | ₹951.45 | ₹1,215 | 14,925 | 36,450 |
| 23 Jun 2025 | ₹1,050 | ₹1,189.7 | ₹941.7 | ₹1,091.3 | 19,050 | 34,800 |
| 24 Jun 2025 | ₹1,283.55 | ₹1,437.4 | ₹1,159.6 | ₹1,196.8 | 15,525 | 31,350 |
| 25 Jun 2025 | ₹1,297 | ₹1,392.9 | ₹1,297 | ₹1,359 | 25,950 | 21,975 |
| 26 Jun 2025 | ₹1,439.15 | ₹1,658.05 | ₹1,402 | ₹1,658 | 17,325 | 13,800 |