NIFTY 50 24,350 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,201 and a low of ₹438.1. Final close ₹1,197.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹902.7 | ₹955.25 | ₹800 | ₹863 | 4,725 | 5,325 |
| 28 May 2025 | ₹843 | ₹877.6 | ₹793 | ₹816.6 | 4,050 | 5,100 |
| 29 May 2025 | ₹828.7 | ₹831.5 | ₹717.5 | ₹780.4 | 3,075 | 5,100 |
| 30 May 2025 | ₹803.85 | ₹803.85 | ₹717 | ₹724 | 5,400 | 6,300 |
| 2 Jun 2025 | ₹607.95 | ₹735.6 | ₹556.45 | ₹682.35 | 19,500 | 9,000 |
| 3 Jun 2025 | ₹707.05 | ₹742.4 | ₹565 | ₹567 | 17,400 | 10,950 |
| 4 Jun 2025 | ₹587.45 | ₹604.25 | ₹543.9 | ₹584.35 | 16,650 | 11,550 |
| 5 Jun 2025 | ₹597 | ₹780 | ₹577.5 | ₹664.05 | 13,050 | 10,125 |
| 6 Jun 2025 | ₹631.55 | ₹855.6 | ₹584.9 | ₹841.65 | 24,825 | 9,225 |
| 9 Jun 2025 | ₹910 | ₹910 | ₹869.05 | ₹884.6 | 1,425 | 8,925 |
| 10 Jun 2025 | ₹943.8 | ₹943.8 | ₹873.15 | ₹873.15 | 150 | 8,850 |
| 11 Jun 2025 | ₹960.05 | ₹965 | ₹906.25 | ₹906.25 | 225 | 8,850 |
| 12 Jun 2025 | ₹725 | ₹725 | ₹632.6 | ₹632.6 | 4,725 | 10,050 |
| 13 Jun 2025 | ₹456 | ₹542.9 | ₹438.1 | ₹522.65 | 56,250 | 19,725 |
| 16 Jun 2025 | ₹565.5 | ₹725.05 | ₹523.75 | ₹705.9 | 37,200 | 19,575 |
| 17 Jun 2025 | ₹644.35 | ₹658.85 | ₹568.2 | ₹584.95 | 21,150 | 24,375 |
| 18 Jun 2025 | ₹566.95 | ₹673.85 | ₹529.5 | ₹536.7 | 24,225 | 19,875 |
| 19 Jun 2025 | ₹517.35 | ₹571.2 | ₹487.6 | ₹490.95 | 38,550 | 24,450 |
| 20 Jun 2025 | ₹534.95 | ₹809.7 | ₹519.8 | ₹772.15 | 69,000 | 20,475 |
| 23 Jun 2025 | ₹650.05 | ₹749.7 | ₹512 | ₹655.5 | 51,600 | 17,925 |
| 24 Jun 2025 | ₹716.7 | ₹1,007.1 | ₹707.4 | ₹746.15 | 38,925 | 17,250 |
| 25 Jun 2025 | ₹816.9 | ₹945.4 | ₹803 | ₹894.6 | 9,375 | 17,325 |
| 26 Jun 2025 | ₹1,010.4 | ₹1,201 | ₹941.2 | ₹1,197.6 | 19,275 | 15,750 |