NIFTY 50 24,700 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹859.15 and a low of ₹220.9. Final close ₹847.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹667.95 | ₹783.45 | ₹576 | ₹620 | 5,62,650 | 3,90,225 |
| 28 May 2025 | ₹630 | ₹650 | ₹539.3 | ₹541.8 | 3,79,125 | 4,18,725 |
| 29 May 2025 | ₹565 | ₹620 | ₹471.45 | ₹554.45 | 8,33,475 | 4,48,950 |
| 30 May 2025 | ₹540 | ₹575.6 | ₹484 | ₹490 | 7,67,100 | 5,09,100 |
| 2 Jun 2025 | ₹477.25 | ₹515 | ₹357 | ₹466 | 20,25,375 | 6,37,425 |
| 3 Jun 2025 | ₹504.95 | ₹542.45 | ₹362.15 | ₹369.5 | 28,54,350 | 9,60,600 |
| 4 Jun 2025 | ₹390.05 | ₹391.75 | ₹338.4 | ₹370.25 | 14,63,625 | 11,32,050 |
| 5 Jun 2025 | ₹387.65 | ₹541.95 | ₹362.75 | ₹442 | 29,81,475 | 9,50,775 |
| 6 Jun 2025 | ₹430 | ₹616.75 | ₹363.2 | ₹572.65 | 19,75,800 | 8,76,225 |
| 9 Jun 2025 | ₹630 | ₹648 | ₹603.9 | ₹617.4 | 1,59,675 | 8,44,050 |
| 10 Jun 2025 | ₹641.55 | ₹651 | ₹564.8 | ₹566.4 | 1,60,275 | 8,37,225 |
| 11 Jun 2025 | ₹566.45 | ₹683.75 | ₹557.5 | ₹594 | 1,85,475 | 8,18,550 |
| 12 Jun 2025 | ₹590 | ₹640.65 | ₹381.2 | ₹386.75 | 5,71,725 | 7,93,500 |
| 13 Jun 2025 | ₹220.9 | ₹311 | ₹220.9 | ₹294 | 49,72,650 | 14,26,575 |
| 16 Jun 2025 | ₹295 | ₹448.95 | ₹274 | ₹426 | 31,20,900 | 11,76,975 |
| 17 Jun 2025 | ₹419 | ₹421 | ₹304.9 | ₹315.85 | 14,47,425 | 10,93,200 |
| 18 Jun 2025 | ₹299.6 | ₹389.6 | ₹258.6 | ₹271.55 | 29,17,800 | 11,67,450 |
| 19 Jun 2025 | ₹260.1 | ₹297.35 | ₹224.5 | ₹234.3 | 53,67,450 | 17,42,400 |
| 20 Jun 2025 | ₹240 | ₹489.5 | ₹239 | ₹448.55 | 1,36,23,075 | 11,40,300 |
| 23 Jun 2025 | ₹300 | ₹434.75 | ₹228.05 | ₹338 | 1,16,71,500 | 9,56,250 |
| 24 Jun 2025 | ₹500 | ₹660.25 | ₹361.35 | ₹404.1 | 19,25,250 | 7,87,125 |
| 25 Jun 2025 | ₹480 | ₹598.55 | ₹441.4 | ₹556 | 6,96,600 | 6,68,925 |
| 26 Jun 2025 | ₹599.15 | ₹859.15 | ₹579.85 | ₹847.7 | 3,98,025 | 5,75,400 |