NIFTY 50 24,100 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,458.45 and a low of ₹620.15. Final close ₹1,451.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,089.95 | ₹1,195.85 | ₹983.5 | ₹1,045 | 13,125 | 51,750 |
| 28 May 2025 | ₹1,035.45 | ₹1,056.55 | ₹944 | ₹944.55 | 13,275 | 57,450 |
| 29 May 2025 | ₹1,005.05 | ₹1,021 | ₹870.8 | ₹988.1 | 14,100 | 59,550 |
| 30 May 2025 | ₹988.5 | ₹1,006 | ₹891 | ₹910.25 | 13,050 | 63,375 |
| 2 Jun 2025 | ₹808.95 | ₹918 | ₹716 | ₹865 | 22,725 | 66,225 |
| 3 Jun 2025 | ₹940 | ₹965.45 | ₹729.3 | ₹729.3 | 28,425 | 72,375 |
| 4 Jun 2025 | ₹758.05 | ₹792.95 | ₹718.25 | ₹765 | 28,800 | 80,025 |
| 5 Jun 2025 | ₹792.05 | ₹976.5 | ₹764.95 | ₹877.1 | 28,950 | 80,250 |
| 6 Jun 2025 | ₹847.5 | ₹1,075.6 | ₹776.5 | ₹1,059.55 | 31,050 | 69,750 |
| 9 Jun 2025 | ₹1,139.55 | ₹1,161.5 | ₹1,101.3 | ₹1,161.5 | 3,075 | 68,325 |
| 10 Jun 2025 | ₹1,117.4 | ₹1,167.85 | ₹1,087 | ₹1,090.65 | 6,450 | 66,525 |
| 11 Jun 2025 | ₹1,124 | ₹1,217.75 | ₹1,117.05 | ₹1,126 | 6,825 | 67,200 |
| 12 Jun 2025 | ₹1,105 | ₹1,105 | ₹854 | ₹861 | 15,900 | 68,700 |
| 13 Jun 2025 | ₹642 | ₹747.65 | ₹620.15 | ₹723.05 | 55,050 | 69,375 |
| 16 Jun 2025 | ₹778.4 | ₹955.25 | ₹723.1 | ₹929.4 | 20,625 | 63,900 |
| 17 Jun 2025 | ₹880 | ₹880 | ₹788.95 | ₹802.1 | 12,375 | 62,400 |
| 18 Jun 2025 | ₹832.5 | ₹901.95 | ₹728.65 | ₹754.8 | 55,425 | 48,750 |
| 19 Jun 2025 | ₹712.45 | ₹790.5 | ₹712.45 | ₹716.6 | 28,950 | 47,475 |
| 20 Jun 2025 | ₹742.45 | ₹1,051.2 | ₹742.05 | ₹1,016 | 47,100 | 42,600 |
| 23 Jun 2025 | ₹866.95 | ₹995.35 | ₹745.65 | ₹896.4 | 49,500 | 37,725 |
| 24 Jun 2025 | ₹1,111.8 | ₹1,243 | ₹950 | ₹991.95 | 36,300 | 33,225 |
| 25 Jun 2025 | ₹1,050 | ₹1,195 | ₹1,050 | ₹1,149.45 | 33,825 | 21,750 |
| 26 Jun 2025 | ₹1,211.25 | ₹1,458.45 | ₹1,191.35 | ₹1,451.55 | 31,350 | 15,900 |