NIFTY 50 24,900 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹660.6 and a low of ₹100. Final close ₹649.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹604.1 | ₹651.9 | ₹467 | ₹505.55 | 15,32,850 | 3,78,075 |
| 28 May 2025 | ₹510 | ₹535.25 | ₹430.05 | ₹432 | 11,03,475 | 6,30,075 |
| 29 May 2025 | ₹476.4 | ₹501.5 | ₹370.35 | ₹435 | 20,18,025 | 11,17,350 |
| 30 May 2025 | ₹405.3 | ₹456.5 | ₹376.25 | ₹381.2 | 20,22,300 | 14,16,000 |
| 2 Jun 2025 | ₹364.5 | ₹406.2 | ₹272.4 | ₹360 | 15,18,075 | 14,19,300 |
| 3 Jun 2025 | ₹360 | ₹427.85 | ₹277.1 | ₹280.2 | 16,72,050 | 15,24,450 |
| 4 Jun 2025 | ₹273.3 | ₹294.2 | ₹251.8 | ₹274.75 | 5,63,325 | 14,95,500 |
| 5 Jun 2025 | ₹289.95 | ₹419.4 | ₹267.05 | ₹328 | 26,27,025 | 13,25,700 |
| 6 Jun 2025 | ₹337 | ₹482.85 | ₹265.8 | ₹441 | 30,28,950 | 12,78,600 |
| 9 Jun 2025 | ₹499.9 | ₹510.2 | ₹465 | ₹471.95 | 6,53,175 | 11,43,075 |
| 10 Jun 2025 | ₹500 | ₹505 | ₹420.25 | ₹420.25 | 5,15,700 | 10,86,075 |
| 11 Jun 2025 | ₹425.55 | ₹529.25 | ₹412.55 | ₹445 | 5,20,950 | 10,31,700 |
| 12 Jun 2025 | ₹455.05 | ₹486.55 | ₹265.15 | ₹269.5 | 25,93,350 | 13,72,125 |
| 13 Jun 2025 | ₹100 | ₹208.4 | ₹100 | ₹186.65 | 33,91,500 | 14,50,350 |
| 16 Jun 2025 | ₹185.3 | ₹310.85 | ₹171.3 | ₹290.55 | 58,56,150 | 16,70,250 |
| 17 Jun 2025 | ₹292.8 | ₹292.8 | ₹189.1 | ₹198.65 | 85,88,400 | 23,03,550 |
| 18 Jun 2025 | ₹176 | ₹255 | ₹152.3 | ₹162 | 1,12,40,025 | 26,29,425 |
| 19 Jun 2025 | ₹155 | ₹174.65 | ₹125.8 | ₹127.55 | 1,50,13,575 | 34,93,800 |
| 20 Jun 2025 | ₹134.95 | ₹322.9 | ₹127.8 | ₹283.55 | 10,01,36,775 | 33,42,000 |
| 23 Jun 2025 | ₹195.25 | ₹275 | ₹114.35 | ₹187.5 | 16,22,33,175 | 50,40,975 |
| 24 Jun 2025 | ₹300 | ₹472 | ₹196.05 | ₹229.15 | 1,89,58,200 | 32,72,475 |
| 25 Jun 2025 | ₹282 | ₹404.5 | ₹257 | ₹361.95 | 89,41,725 | 27,40,425 |
| 26 Jun 2025 | ₹377.9 | ₹660.6 | ₹373.55 | ₹649.05 | 38,60,700 | 22,08,225 |