NIFTY 50 24,850 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹709.35 and a low of ₹138.7. Final close ₹700.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹583.95 | ₹675 | ₹494.05 | ₹535.15 | 3,52,125 | 1,85,850 |
| 28 May 2025 | ₹520.7 | ₹560 | ₹454.25 | ₹454.25 | 1,27,950 | 1,87,125 |
| 29 May 2025 | ₹508.05 | ₹526.4 | ₹397 | ₹472.8 | 1,60,650 | 2,14,275 |
| 30 May 2025 | ₹459.55 | ₹485 | ₹401.65 | ₹407.55 | 3,14,700 | 2,63,925 |
| 2 Jun 2025 | ₹400 | ₹431 | ₹294.8 | ₹394.7 | 1,97,925 | 2,65,500 |
| 3 Jun 2025 | ₹425.05 | ₹452.95 | ₹297.4 | ₹299.65 | 3,89,925 | 2,35,875 |
| 4 Jun 2025 | ₹311.35 | ₹315.55 | ₹274.8 | ₹297.8 | 1,90,425 | 2,27,325 |
| 5 Jun 2025 | ₹308.55 | ₹446.35 | ₹290.9 | ₹354 | 5,77,500 | 2,03,550 |
| 6 Jun 2025 | ₹348.65 | ₹511.5 | ₹288.75 | ₹471 | 4,48,500 | 1,42,650 |
| 9 Jun 2025 | ₹459.55 | ₹544.95 | ₹459.55 | ₹509 | 51,525 | 1,39,125 |
| 10 Jun 2025 | ₹529.2 | ₹536 | ₹458.45 | ₹460 | 36,150 | 1,34,475 |
| 11 Jun 2025 | ₹476.8 | ₹565.05 | ₹469.5 | ₹481.5 | 49,650 | 1,29,000 |
| 12 Jun 2025 | ₹435.8 | ₹510.95 | ₹287.65 | ₹301.2 | 4,38,525 | 1,85,100 |
| 13 Jun 2025 | ₹170 | ₹230 | ₹139.95 | ₹208.4 | 7,89,600 | 2,24,250 |
| 16 Jun 2025 | ₹213.55 | ₹342.4 | ₹194.4 | ₹324.4 | 13,59,375 | 2,68,725 |
| 17 Jun 2025 | ₹325 | ₹325 | ₹216 | ₹224.15 | 21,74,625 | 4,15,275 |
| 18 Jun 2025 | ₹224.75 | ₹286 | ₹175.8 | ₹187.45 | 41,96,250 | 5,82,525 |
| 19 Jun 2025 | ₹187.5 | ₹202.05 | ₹147.3 | ₹151.25 | 97,11,075 | 11,77,200 |
| 20 Jun 2025 | ₹160 | ₹362.8 | ₹152.45 | ₹325.15 | 5,17,19,850 | 10,24,275 |
| 23 Jun 2025 | ₹240 | ₹310.4 | ₹138.7 | ₹221.95 | 5,36,77,350 | 11,49,525 |
| 24 Jun 2025 | ₹277 | ₹518.55 | ₹234.75 | ₹271.05 | 33,71,025 | 8,26,350 |
| 25 Jun 2025 | ₹370 | ₹453.1 | ₹301.5 | ₹410 | 12,19,950 | 7,26,825 |
| 26 Jun 2025 | ₹439 | ₹709.35 | ₹437.1 | ₹700.7 | 6,04,125 | 6,78,525 |