NIFTY 50 24,950 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹620 and a low of ₹93.25. Final close ₹604.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹525.05 | ₹620 | ₹443.05 | ₹476.75 | 89,475 | 28,500 |
| 28 May 2025 | ₹454 | ₹500 | ₹406 | ₹410 | 51,750 | 30,375 |
| 29 May 2025 | ₹459 | ₹468.7 | ₹357.4 | ₹416 | 64,875 | 38,325 |
| 30 May 2025 | ₹415.65 | ₹427.65 | ₹352.15 | ₹354.5 | 1,06,425 | 49,350 |
| 2 Jun 2025 | ₹313.45 | ₹378.7 | ₹252.95 | ₹344.5 | 1,02,225 | 57,675 |
| 3 Jun 2025 | ₹365 | ₹397.45 | ₹255.8 | ₹255.8 | 1,66,575 | 58,875 |
| 4 Jun 2025 | ₹269.95 | ₹270.5 | ₹232.25 | ₹255 | 1,07,850 | 83,775 |
| 5 Jun 2025 | ₹265.05 | ₹389.15 | ₹248.25 | ₹304 | 3,12,450 | 89,250 |
| 6 Jun 2025 | ₹295 | ₹450.3 | ₹244.25 | ₹414.4 | 4,13,625 | 93,225 |
| 9 Jun 2025 | ₹460.35 | ₹475 | ₹420.9 | ₹440.15 | 84,900 | 90,375 |
| 10 Jun 2025 | ₹465 | ₹472.6 | ₹391.8 | ₹393.05 | 54,150 | 82,500 |
| 11 Jun 2025 | ₹400.65 | ₹488.45 | ₹395.55 | ₹412.2 | 80,475 | 76,875 |
| 12 Jun 2025 | ₹421.45 | ₹449.65 | ₹240 | ₹244.5 | 3,89,475 | 1,48,125 |
| 13 Jun 2025 | ₹100 | ₹185.95 | ₹100 | ₹166.3 | 9,97,800 | 1,85,325 |
| 16 Jun 2025 | ₹166.55 | ₹279.55 | ₹150.55 | ₹261 | 16,67,475 | 2,25,150 |
| 17 Jun 2025 | ₹263.95 | ₹263.95 | ₹165.9 | ₹173.5 | 15,14,400 | 3,01,575 |
| 18 Jun 2025 | ₹173.15 | ₹226 | ₹130.2 | ₹139.5 | 29,67,075 | 4,55,925 |
| 19 Jun 2025 | ₹139.75 | ₹150.25 | ₹106.65 | ₹108.6 | 54,26,025 | 6,36,525 |
| 20 Jun 2025 | ₹118 | ₹284.55 | ₹106 | ₹247.8 | 5,20,66,200 | 8,26,725 |
| 23 Jun 2025 | ₹180 | ₹236 | ₹93.25 | ₹155.15 | 11,26,42,575 | 19,63,050 |
| 24 Jun 2025 | ₹205.5 | ₹426.15 | ₹162.3 | ₹189.35 | 1,16,51,400 | 11,85,150 |
| 25 Jun 2025 | ₹225 | ₹355.85 | ₹215.1 | ₹313.9 | 51,51,150 | 9,46,950 |
| 26 Jun 2025 | ₹319.05 | ₹610.6 | ₹319.05 | ₹604.8 | 16,03,875 | 7,90,875 |