NIFTY 50 24,450 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,109.05 and a low of ₹375. Final close ₹1,101.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹855.95 | ₹937.45 | ₹744.95 | ₹789 | 9,075 | 5,325 |
| 28 May 2025 | ₹742.05 | ₹810.6 | ₹700 | ₹700.5 | 4,425 | 6,150 |
| 29 May 2025 | ₹766 | ₹785.3 | ₹638.15 | ₹721.85 | 9,450 | 11,550 |
| 30 May 2025 | ₹716 | ₹739.4 | ₹645.05 | ₹662.9 | 6,675 | 12,675 |
| 2 Jun 2025 | ₹572.05 | ₹670 | ₹436.25 | ₹620.15 | 43,350 | 14,625 |
| 3 Jun 2025 | ₹700 | ₹700 | ₹504 | ₹504 | 37,275 | 17,175 |
| 4 Jun 2025 | ₹475 | ₹535.6 | ₹475 | ₹518.5 | 33,000 | 23,025 |
| 5 Jun 2025 | ₹535.95 | ₹704.9 | ₹511 | ₹607.35 | 31,725 | 21,375 |
| 6 Jun 2025 | ₹563.95 | ₹807.6 | ₹521.3 | ₹758.5 | 30,900 | 21,750 |
| 9 Jun 2025 | ₹813.5 | ₹843.8 | ₹807.15 | ₹809.15 | 2,100 | 21,750 |
| 10 Jun 2025 | ₹783.1 | ₹848.9 | ₹772.35 | ₹775.7 | 1,125 | 21,525 |
| 11 Jun 2025 | ₹804.4 | ₹876.35 | ₹789.65 | ₹876.35 | 4,950 | 19,800 |
| 12 Jun 2025 | ₹754.75 | ₹754.75 | ₹562 | ₹562 | 10,425 | 25,425 |
| 13 Jun 2025 | ₹394.9 | ₹473.2 | ₹375 | ₹448.8 | 1,07,925 | 38,025 |
| 16 Jun 2025 | ₹480.9 | ₹652.85 | ₹440.45 | ₹616 | 71,175 | 35,325 |
| 17 Jun 2025 | ₹601.45 | ₹604.65 | ₹487.65 | ₹500.8 | 44,400 | 38,850 |
| 18 Jun 2025 | ₹487.45 | ₹588.5 | ₹436.65 | ₹452.3 | 42,000 | 33,900 |
| 19 Jun 2025 | ₹427.25 | ₹491.25 | ₹397.45 | ₹411.25 | 60,975 | 36,900 |
| 20 Jun 2025 | ₹434.25 | ₹718.15 | ₹430.05 | ₹678.05 | 1,77,675 | 36,375 |
| 23 Jun 2025 | ₹591.4 | ₹660 | ₹423.9 | ₹558.05 | 1,76,475 | 41,025 |
| 24 Jun 2025 | ₹765.35 | ₹908.25 | ₹599.7 | ₹646.35 | 65,700 | 36,675 |
| 25 Jun 2025 | ₹718.75 | ₹844.75 | ₹700 | ₹798.3 | 45,450 | 36,075 |
| 26 Jun 2025 | ₹850 | ₹1,109.05 | ₹843.5 | ₹1,101.35 | 59,100 | 36,300 |