NIFTY 50 24,550 CE traded across 20 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹1,115.85 and a low of ₹401.15. Final close ₹860.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹584.8 | ₹585.95 | ₹545 | ₹545 | 450 | 225 |
| 4 Jun 2025 | ₹525 | ₹543 | ₹512.6 | ₹543 | 225 | 375 |
| 5 Jun 2025 | ₹569.15 | ₹621 | ₹569.15 | ₹621 | 150 | 450 |
| 6 Jun 2025 | ₹539.7 | ₹724.4 | ₹539.7 | ₹724.4 | 600 | 150 |
| 12 Jun 2025 | ₹597.25 | ₹597.25 | ₹597.25 | ₹597.25 | 75 | 75 |
| 13 Jun 2025 | ₹401.2 | ₹478.35 | ₹401.15 | ₹445.9 | 5,850 | 2,400 |
| 16 Jun 2025 | ₹495 | ₹601.2 | ₹488.7 | ₹585.6 | 1,575 | 2,025 |
| 17 Jun 2025 | ₹576.75 | ₹576.75 | ₹505 | ₹505 | 600 | 2,025 |
| 18 Jun 2025 | ₹570 | ₹574.75 | ₹449.8 | ₹456.9 | 3,450 | 1,425 |
| 19 Jun 2025 | ₹456.9 | ₹468.25 | ₹420.3 | ₹420.3 | 3,975 | 1,200 |
| 20 Jun 2025 | ₹471.8 | ₹668.95 | ₹437.15 | ₹640.05 | 31,125 | 4,125 |
| 23 Jun 2025 | ₹500.25 | ₹622.8 | ₹430 | ₹536.65 | 47,550 | 8,025 |
| 24 Jun 2025 | ₹741.85 | ₹824.6 | ₹560.15 | ₹596.7 | 26,550 | 8,925 |
| 25 Jun 2025 | ₹660 | ₹748.3 | ₹659.65 | ₹727.35 | 4,575 | 8,475 |
| 26 Jun 2025 | ₹758.5 | ₹996.25 | ₹758.45 | ₹980 | 6,450 | 9,825 |
| 27 Jun 2025 | ₹1,061.05 | ₹1,112.4 | ₹1,010 | ₹1,101.5 | 1,050 | 9,600 |
| 30 Jun 2025 | ₹1,108.1 | ₹1,115.85 | ₹950 | ₹965 | 3,525 | 9,825 |
| 1 Jul 2025 | ₹1,020 | ₹1,020 | ₹978.2 | ₹1,009 | 2,325 | 9,375 |
| 2 Jul 2025 | ₹1,030 | ₹1,030 | ₹850.15 | ₹892.85 | 7,125 | 7,875 |
| 3 Jul 2025 | ₹976.95 | ₹1,022.35 | ₹834.35 | ₹860.25 | 9,825 | 11,925 |