NIFTY 50 24,400 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,156.7 and a low of ₹400. Final close ₹1,149.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹900 | ₹986.55 | ₹768.75 | ₹813.1 | 85,725 | 82,200 |
| 28 May 2025 | ₹782.5 | ₹849.2 | ₹731.4 | ₹732.5 | 34,425 | 84,675 |
| 29 May 2025 | ₹792.45 | ₹823.05 | ₹661.55 | ₹761.95 | 65,400 | 89,400 |
| 30 May 2025 | ₹763.05 | ₹783 | ₹675 | ₹684 | 53,925 | 94,500 |
| 2 Jun 2025 | ₹622.65 | ₹705 | ₹522.7 | ₹655 | 1,85,400 | 1,03,125 |
| 3 Jun 2025 | ₹690 | ₹740 | ₹532.05 | ₹535 | 2,46,750 | 1,29,525 |
| 4 Jun 2025 | ₹548.3 | ₹574 | ₹507.3 | ₹548.4 | 1,56,525 | 1,42,650 |
| 5 Jun 2025 | ₹572.55 | ₹752 | ₹530.25 | ₹634.5 | 2,74,125 | 1,44,525 |
| 6 Jun 2025 | ₹618.45 | ₹846 | ₹548.05 | ₹791.75 | 2,39,100 | 1,16,250 |
| 9 Jun 2025 | ₹873.55 | ₹887.45 | ₹840 | ₹864.75 | 20,325 | 1,15,875 |
| 10 Jun 2025 | ₹886.5 | ₹901.5 | ₹811 | ₹812.55 | 46,575 | 1,14,525 |
| 11 Jun 2025 | ₹805.5 | ₹944 | ₹805.5 | ₹849.05 | 49,425 | 1,02,000 |
| 12 Jun 2025 | ₹849.05 | ₹900.95 | ₹600 | ₹600.45 | 94,125 | 89,475 |
| 13 Jun 2025 | ₹418.7 | ₹511.75 | ₹400 | ₹477.05 | 5,14,125 | 1,47,975 |
| 16 Jun 2025 | ₹491.3 | ₹685.7 | ₹480 | ₹669.25 | 2,08,950 | 1,30,725 |
| 17 Jun 2025 | ₹646.45 | ₹658 | ₹525 | ₹540.2 | 93,600 | 1,42,800 |
| 18 Jun 2025 | ₹553.7 | ₹630 | ₹473.9 | ₹495.45 | 1,99,050 | 1,46,850 |
| 19 Jun 2025 | ₹492.15 | ₹534.05 | ₹432.7 | ₹446.15 | 2,77,875 | 1,84,200 |
| 20 Jun 2025 | ₹480 | ₹764.5 | ₹473.25 | ₹730 | 5,19,525 | 1,51,650 |
| 23 Jun 2025 | ₹630.2 | ₹711.9 | ₹465 | ₹606.4 | 4,65,900 | 1,38,375 |
| 24 Jun 2025 | ₹825 | ₹952.7 | ₹648.35 | ₹691.5 | 1,60,800 | 1,20,150 |
| 25 Jun 2025 | ₹745.05 | ₹897.95 | ₹739.35 | ₹852.55 | 1,27,350 | 1,01,550 |
| 26 Jun 2025 | ₹899.1 | ₹1,156.7 | ₹891.1 | ₹1,149.1 | 1,56,075 | 70,125 |