NIFTY 50 24,600 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹1,082.85 and a low of ₹363.15. Final close ₹806.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹593.4 | ₹593.4 | ₹497 | ₹497 | 2,850 | 1,500 |
| 4 Jun 2025 | ₹498.8 | ₹513 | ₹465 | ₹496.5 | 7,275 | 3,225 |
| 5 Jun 2025 | ₹486.35 | ₹659.65 | ₹486.35 | ₹570 | 6,750 | 6,000 |
| 6 Jun 2025 | ₹540.8 | ₹741.65 | ₹508.5 | ₹709 | 2,025 | 5,175 |
| 9 Jun 2025 | ₹764.95 | ₹773.5 | ₹750.95 | ₹762.55 | 1,500 | 4,425 |
| 10 Jun 2025 | ₹761.25 | ₹768.95 | ₹720.35 | ₹768.45 | 1,275 | 4,125 |
| 11 Jun 2025 | ₹762.2 | ₹762.2 | ₹762.2 | ₹762.2 | 75 | 4,125 |
| 12 Jun 2025 | ₹751.65 | ₹751.65 | ₹526.8 | ₹527.2 | 5,550 | 4,500 |
| 13 Jun 2025 | ₹410.6 | ₹454.2 | ₹363.15 | ₹428.65 | 2,13,075 | 47,925 |
| 16 Jun 2025 | ₹438 | ₹599 | ₹417.75 | ₹580.5 | 93,900 | 67,125 |
| 17 Jun 2025 | ₹562.5 | ₹562.5 | ₹456.8 | ₹474.35 | 21,150 | 62,550 |
| 18 Jun 2025 | ₹446.2 | ₹536 | ₹410.65 | ₹424.6 | 1,23,675 | 68,400 |
| 19 Jun 2025 | ₹393.05 | ₹447.2 | ₹373.15 | ₹388.4 | 43,350 | 73,725 |
| 20 Jun 2025 | ₹416 | ₹630.3 | ₹396.65 | ₹596.1 | 2,08,200 | 72,075 |
| 23 Jun 2025 | ₹522.05 | ₹585 | ₹393.75 | ₹494.3 | 3,11,250 | 82,650 |
| 24 Jun 2025 | ₹600 | ₹798 | ₹517.15 | ₹552 | 1,84,800 | 87,150 |
| 25 Jun 2025 | ₹607.35 | ₹719.75 | ₹591 | ₹673.15 | 91,125 | 70,050 |
| 26 Jun 2025 | ₹720.05 | ₹950.9 | ₹720.05 | ₹936.1 | 44,850 | 68,175 |
| 27 Jun 2025 | ₹1,020.95 | ₹1,082.85 | ₹959.6 | ₹1,061.05 | 24,525 | 63,600 |
| 30 Jun 2025 | ₹1,079.25 | ₹1,079.25 | ₹883 | ₹937 | 44,775 | 57,525 |
| 1 Jul 2025 | ₹964.4 | ₹1,003.65 | ₹926.35 | ₹960.1 | 17,025 | 53,850 |
| 2 Jul 2025 | ₹983.55 | ₹1,010.4 | ₹797.05 | ₹852.4 | 31,350 | 46,050 |
| 3 Jul 2025 | ₹910.35 | ₹999.9 | ₹782.75 | ₹806 | 40,425 | 47,625 |