NIFTY 50 24,650 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹911.15 and a low of ₹255.55. Final close ₹899.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹720.95 | ₹800 | ₹607.9 | ₹652.5 | 23,775 | 23,100 |
| 28 May 2025 | ₹619.05 | ₹681.75 | ₹568.6 | ₹568.6 | 13,875 | 25,650 |
| 29 May 2025 | ₹625 | ₹648.6 | ₹503 | ₹590.35 | 50,550 | 26,100 |
| 30 May 2025 | ₹589.1 | ₹603.2 | ₹517.85 | ₹526.85 | 30,525 | 26,925 |
| 2 Jun 2025 | ₹525.65 | ₹550 | ₹385.05 | ₹499.9 | 1,90,650 | 40,500 |
| 3 Jun 2025 | ₹557 | ₹568 | ₹384.45 | ₹388.05 | 3,15,750 | 70,950 |
| 4 Jun 2025 | ₹414.05 | ₹419 | ₹365 | ₹400.35 | 1,54,050 | 88,650 |
| 5 Jun 2025 | ₹403.9 | ₹574.75 | ₹390 | ₹472.25 | 2,15,550 | 76,875 |
| 6 Jun 2025 | ₹437.55 | ₹650.95 | ₹391.8 | ₹599.45 | 1,32,525 | 65,775 |
| 9 Jun 2025 | ₹670 | ₹670.65 | ₹649.7 | ₹654.5 | 7,350 | 62,025 |
| 10 Jun 2025 | ₹659 | ₹683.45 | ₹613.35 | ₹616.95 | 8,850 | 61,050 |
| 11 Jun 2025 | ₹634 | ₹720.95 | ₹621.8 | ₹632.9 | 27,225 | 58,575 |
| 12 Jun 2025 | ₹642.15 | ₹672.6 | ₹414.2 | ₹415.9 | 48,975 | 57,000 |
| 13 Jun 2025 | ₹279.85 | ₹340.45 | ₹260.05 | ₹315.05 | 11,63,175 | 1,67,175 |
| 16 Jun 2025 | ₹304.2 | ₹482.65 | ₹304.1 | ₹467.45 | 3,49,125 | 1,01,550 |
| 17 Jun 2025 | ₹428.55 | ₹458.8 | ₹337.5 | ₹351.7 | 2,08,650 | 88,725 |
| 18 Jun 2025 | ₹323 | ₹427.1 | ₹290.7 | ₹305.2 | 3,78,750 | 1,44,225 |
| 19 Jun 2025 | ₹281.6 | ₹333 | ₹255.55 | ₹264.5 | 6,25,575 | 1,86,075 |
| 20 Jun 2025 | ₹283.1 | ₹537.6 | ₹275.6 | ₹492.85 | 17,04,225 | 1,47,600 |
| 23 Jun 2025 | ₹415.5 | ₹478.75 | ₹263.25 | ₹380.5 | 14,36,700 | 1,25,250 |
| 24 Jun 2025 | ₹567.95 | ₹706.6 | ₹406.95 | ₹449.65 | 3,42,450 | 1,00,800 |
| 25 Jun 2025 | ₹500.4 | ₹647.55 | ₹489.95 | ₹605.5 | 69,525 | 99,975 |
| 26 Jun 2025 | ₹649.95 | ₹911.15 | ₹640.45 | ₹899.3 | 82,650 | 92,025 |