NIFTY 50 24,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹762.85 and a low of ₹166. Final close ₹751.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹616.25 | ₹717.8 | ₹519 | ₹559 | 16,92,975 | 6,21,375 |
| 28 May 2025 | ₹561 | ₹588 | ₹481 | ₹481 | 11,48,550 | 7,85,850 |
| 29 May 2025 | ₹454.5 | ₹558.35 | ₹419.95 | ₹497 | 27,33,675 | 10,42,500 |
| 30 May 2025 | ₹482.9 | ₹513.95 | ₹429 | ₹431 | 19,89,750 | 12,33,225 |
| 2 Jun 2025 | ₹409.5 | ₹459.25 | ₹314 | ₹414 | 28,25,925 | 13,16,475 |
| 3 Jun 2025 | ₹448 | ₹482 | ₹320 | ₹321 | 33,15,975 | 15,81,750 |
| 4 Jun 2025 | ₹420 | ₹420 | ₹294.15 | ₹320.3 | 14,22,825 | 16,07,925 |
| 5 Jun 2025 | ₹334.95 | ₹478.65 | ₹311.7 | ₹380.05 | 43,31,175 | 15,43,500 |
| 6 Jun 2025 | ₹372.95 | ₹546.65 | ₹310.95 | ₹503.95 | 42,03,375 | 17,08,500 |
| 9 Jun 2025 | ₹525.7 | ₹578.3 | ₹525.7 | ₹540.45 | 8,19,675 | 14,31,150 |
| 10 Jun 2025 | ₹580.05 | ₹580.05 | ₹491.05 | ₹491.05 | 2,92,875 | 13,95,900 |
| 11 Jun 2025 | ₹487 | ₹605.3 | ₹484.9 | ₹518.85 | 5,73,075 | 13,08,075 |
| 12 Jun 2025 | ₹514.95 | ₹562.05 | ₹321.05 | ₹328.4 | 19,36,800 | 14,94,675 |
| 13 Jun 2025 | ₹186.7 | ₹256.5 | ₹174.15 | ₹237.05 | 50,74,125 | 19,26,825 |
| 16 Jun 2025 | ₹235.35 | ₹376.5 | ₹218.85 | ₹356.05 | 62,26,650 | 20,40,675 |
| 17 Jun 2025 | ₹358.7 | ₹358.7 | ₹243.75 | ₹255 | 46,96,275 | 19,47,300 |
| 18 Jun 2025 | ₹230 | ₹319.4 | ₹201.15 | ₹211.95 | 1,17,50,925 | 25,07,700 |
| 19 Jun 2025 | ₹199 | ₹232 | ₹170.2 | ₹176.2 | 2,82,14,700 | 48,35,700 |
| 20 Jun 2025 | ₹178 | ₹403.95 | ₹178 | ₹364.75 | 6,60,65,025 | 33,99,825 |
| 23 Jun 2025 | ₹318 | ₹350.2 | ₹166 | ₹258.9 | 5,60,83,050 | 34,64,550 |
| 24 Jun 2025 | ₹409 | ₹566 | ₹273.9 | ₹312.4 | 84,07,425 | 25,82,925 |
| 25 Jun 2025 | ₹369 | ₹501.95 | ₹346.75 | ₹458.95 | 34,46,325 | 22,75,350 |
| 26 Jun 2025 | ₹476 | ₹762.85 | ₹471.9 | ₹751.25 | 19,02,450 | 21,18,975 |