NIFTY 50 24,650 CE traded across 22 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹1,030.75 and a low of ₹338.55. Final close ₹756.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹590 | ₹590 | ₹548.85 | ₹548.85 | 150 | 150 |
| 4 Jun 2025 | ₹481.8 | ₹481.8 | ₹481.8 | ₹481.8 | 75 | 225 |
| 5 Jun 2025 | ₹458.35 | ₹565.45 | ₹458.35 | ₹528.7 | 1,050 | 225 |
| 6 Jun 2025 | ₹521.3 | ₹675 | ₹521.3 | ₹675 | 300 | 150 |
| 10 Jun 2025 | ₹687.2 | ₹687.2 | ₹687.2 | ₹687.2 | 75 | 75 |
| 11 Jun 2025 | ₹691.7 | ₹691.7 | ₹690.1 | ₹690.1 | 150 | 225 |
| 12 Jun 2025 | ₹660 | ₹660 | ₹660 | ₹660 | 75 | 225 |
| 13 Jun 2025 | ₹346.15 | ₹423.8 | ₹346 | ₹403.75 | 29,100 | 7,425 |
| 16 Jun 2025 | ₹415 | ₹549 | ₹386.6 | ₹539.65 | 18,075 | 2,550 |
| 17 Jun 2025 | ₹500 | ₹500 | ₹430.15 | ₹435.1 | 3,750 | 3,900 |
| 18 Jun 2025 | ₹445.2 | ₹498.5 | ₹377.95 | ₹396.95 | 11,175 | 7,500 |
| 19 Jun 2025 | ₹392.65 | ₹406.7 | ₹338.55 | ₹354.45 | 29,775 | 12,825 |
| 20 Jun 2025 | ₹408 | ₹589.3 | ₹365.9 | ₹557.25 | 72,525 | 10,350 |
| 23 Jun 2025 | ₹476.35 | ₹541.3 | ₹359.25 | ₹455.75 | 99,675 | 12,525 |
| 24 Jun 2025 | ₹450.8 | ₹745.1 | ₹450.8 | ₹514 | 68,175 | 14,250 |
| 25 Jun 2025 | ₹560 | ₹662.15 | ₹558.1 | ₹634.85 | 9,225 | 14,700 |
| 26 Jun 2025 | ₹670.55 | ₹898.3 | ₹670.55 | ₹893.4 | 19,125 | 11,625 |
| 27 Jun 2025 | ₹957.1 | ₹1,030.75 | ₹922.15 | ₹1,019.85 | 4,500 | 10,875 |
| 30 Jun 2025 | ₹1,016.85 | ₹1,016.85 | ₹848.7 | ₹898.6 | 3,450 | 10,575 |
| 1 Jul 2025 | ₹895 | ₹918.05 | ₹878.85 | ₹909.9 | 1,650 | 10,200 |
| 2 Jul 2025 | ₹934.15 | ₹934.15 | ₹742.95 | ₹814.6 | 4,650 | 9,075 |
| 3 Jul 2025 | ₹832.95 | ₹950 | ₹734.95 | ₹756.45 | 20,175 | 16,800 |