NIFTY 50 24,550 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,005 and a low of ₹257.05. Final close ₹1,002.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹770.05 | ₹781.95 | ₹670 | ₹718.9 | 8,775 | 9,600 |
| 28 May 2025 | ₹705.05 | ₹743 | ₹632.1 | ₹632.1 | 6,150 | 12,075 |
| 29 May 2025 | ₹695.95 | ₹715.15 | ₹568.95 | ₹658.45 | 23,325 | 24,825 |
| 30 May 2025 | ₹656 | ₹669 | ₹572.2 | ₹585 | 27,150 | 19,800 |
| 2 Jun 2025 | ₹510.95 | ₹606 | ₹437.55 | ₹558 | 1,37,175 | 25,875 |
| 3 Jun 2025 | ₹617.95 | ₹634.7 | ₹443 | ₹446 | 1,73,100 | 48,450 |
| 4 Jun 2025 | ₹446 | ₹484 | ₹418.2 | ₹453.3 | 1,55,550 | 55,875 |
| 5 Jun 2025 | ₹473.95 | ₹636.8 | ₹448.5 | ₹536.8 | 1,26,000 | 36,975 |
| 6 Jun 2025 | ₹510 | ₹720 | ₹455 | ₹682.55 | 57,750 | 32,550 |
| 9 Jun 2025 | ₹742 | ₹759.6 | ₹727.05 | ₹730.8 | 6,000 | 31,350 |
| 10 Jun 2025 | ₹742.55 | ₹765.6 | ₹685 | ₹692.45 | 2,400 | 29,775 |
| 11 Jun 2025 | ₹700.5 | ₹779.7 | ₹700.5 | ₹731.2 | 5,025 | 28,725 |
| 12 Jun 2025 | ₹662.55 | ₹697.15 | ₹492.75 | ₹493.15 | 8,700 | 28,425 |
| 13 Jun 2025 | ₹257.05 | ₹405 | ₹257.05 | ₹382.1 | 3,63,675 | 72,000 |
| 16 Jun 2025 | ₹386.3 | ₹559.7 | ₹372 | ₹547.9 | 98,250 | 49,125 |
| 17 Jun 2025 | ₹505.55 | ₹530.1 | ₹408.8 | ₹422.9 | 98,400 | 49,425 |
| 18 Jun 2025 | ₹393.15 | ₹505.95 | ₹360 | ₹376.25 | 1,00,950 | 50,325 |
| 19 Jun 2025 | ₹352.35 | ₹410.4 | ₹322.95 | ₹336.1 | 2,53,275 | 82,650 |
| 20 Jun 2025 | ₹375.3 | ₹621.45 | ₹350.5 | ₹583.65 | 4,52,850 | 68,925 |
| 23 Jun 2025 | ₹531.1 | ₹569.05 | ₹340.05 | ₹467.8 | 4,59,675 | 64,275 |
| 24 Jun 2025 | ₹666.6 | ₹807.65 | ₹505.95 | ₹546.3 | 1,54,875 | 46,575 |
| 25 Jun 2025 | ₹617 | ₹746.45 | ₹587 | ₹712.85 | 41,325 | 48,000 |
| 26 Jun 2025 | ₹809.45 | ₹1,005 | ₹744.3 | ₹1,002.25 | 39,225 | 44,850 |