NIFTY 50 24,050 CE traded across 22 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,504.45 and a low of ₹675.95. Final close ₹1,490.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,035.5 | ₹1,090.15 | ₹1,035.4 | ₹1,090.15 | 300 | 1,125 |
| 28 May 2025 | ₹991.55 | ₹991.55 | ₹988.7 | ₹990.2 | 750 | 1,200 |
| 29 May 2025 | ₹990.2 | ₹990.2 | ₹941.7 | ₹941.7 | 300 | 1,725 |
| 2 Jun 2025 | ₹852.05 | ₹961.75 | ₹852.05 | ₹910.3 | 975 | 2,025 |
| 3 Jun 2025 | ₹906.55 | ₹906.55 | ₹798.4 | ₹798.4 | 225 | 2,325 |
| 4 Jun 2025 | ₹768.35 | ₹808.3 | ₹768.35 | ₹808.3 | 4,125 | 1,350 |
| 5 Jun 2025 | ₹980 | ₹986 | ₹914.4 | ₹914.4 | 525 | 1,425 |
| 6 Jun 2025 | ₹953 | ₹1,130 | ₹953 | ₹1,070.1 | 825 | 1,650 |
| 9 Jun 2025 | ₹1,167.85 | ₹1,171.35 | ₹1,163.9 | ₹1,170 | 375 | 1,350 |
| 10 Jun 2025 | ₹1,157.35 | ₹1,170.3 | ₹1,157.35 | ₹1,170.3 | 150 | 1,275 |
| 11 Jun 2025 | ₹1,189 | ₹1,189 | ₹1,189 | ₹1,189 | 75 | 1,275 |
| 12 Jun 2025 | ₹1,065.75 | ₹1,065.75 | ₹948.2 | ₹960.75 | 1,875 | 2,175 |
| 13 Jun 2025 | ₹675.95 | ₹773.4 | ₹675.95 | ₹765.1 | 25,050 | 14,400 |
| 16 Jun 2025 | ₹765.7 | ₹993.15 | ₹765.7 | ₹993.15 | 6,150 | 10,650 |
| 17 Jun 2025 | ₹886.95 | ₹886.95 | ₹845 | ₹850 | 300 | 10,575 |
| 18 Jun 2025 | ₹856 | ₹856 | ₹774.55 | ₹805.25 | 1,050 | 10,725 |
| 19 Jun 2025 | ₹805.3 | ₹829.9 | ₹770.7 | ₹770.7 | 4,725 | 11,025 |
| 20 Jun 2025 | ₹850 | ₹1,099.65 | ₹805.35 | ₹1,068.6 | 20,250 | 11,175 |
| 23 Jun 2025 | ₹900 | ₹1,001.55 | ₹794.35 | ₹943.45 | 5,925 | 10,650 |
| 24 Jun 2025 | ₹1,150 | ₹1,248.55 | ₹1,150 | ₹1,174.1 | 3,375 | 10,350 |
| 25 Jun 2025 | ₹1,150 | ₹1,243.25 | ₹1,150 | ₹1,205.2 | 6,450 | 10,875 |
| 26 Jun 2025 | ₹1,300 | ₹1,504.45 | ₹1,278.75 | ₹1,490.55 | 10,950 | 10,050 |