NIFTY 50 24,850 CE traded across 22 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹840 and a low of ₹234.8. Final close ₹554.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹446.2 | ₹447 | ₹378.75 | ₹378.75 | 750 | 375 |
| 4 Jun 2025 | ₹371.15 | ₹371.15 | ₹368.3 | ₹368.3 | 150 | 150 |
| 5 Jun 2025 | ₹449.2 | ₹520.05 | ₹409.25 | ₹409.25 | 825 | 450 |
| 6 Jun 2025 | ₹428.55 | ₹525 | ₹369.8 | ₹525 | 300 | 600 |
| 9 Jun 2025 | ₹585 | ₹585 | ₹578 | ₹578 | 300 | 525 |
| 11 Jun 2025 | ₹577.45 | ₹577.45 | ₹577.45 | ₹577.45 | 75 | 450 |
| 12 Jun 2025 | ₹402.25 | ₹408.8 | ₹372 | ₹372 | 4,875 | 3,225 |
| 13 Jun 2025 | ₹241.25 | ₹311.4 | ₹236.95 | ₹295.95 | 12,150 | 6,900 |
| 16 Jun 2025 | ₹310 | ₹421.15 | ₹277.45 | ₹408.9 | 48,300 | 16,650 |
| 17 Jun 2025 | ₹419.1 | ₹419.1 | ₹302.2 | ₹310.4 | 62,250 | 25,050 |
| 18 Jun 2025 | ₹310.4 | ₹368.95 | ₹263.6 | ₹276 | 1,22,625 | 54,000 |
| 19 Jun 2025 | ₹265 | ₹289.85 | ₹234.8 | ₹240.5 | 1,62,675 | 69,600 |
| 20 Jun 2025 | ₹252 | ₹434.95 | ₹243 | ₹401.8 | 9,10,425 | 72,750 |
| 23 Jun 2025 | ₹361.15 | ₹394.15 | ₹240.2 | ₹316 | 11,14,050 | 1,14,825 |
| 24 Jun 2025 | ₹405 | ₹576.9 | ₹326.95 | ₹358.05 | 3,83,700 | 97,200 |
| 25 Jun 2025 | ₹393.9 | ₹497.15 | ₹382.4 | ₹455.35 | 1,18,725 | 70,725 |
| 26 Jun 2025 | ₹481 | ₹713.45 | ₹481 | ₹702.35 | 58,575 | 61,200 |
| 27 Jun 2025 | ₹771.5 | ₹840 | ₹713.65 | ₹819.75 | 36,525 | 48,525 |
| 30 Jun 2025 | ₹831.7 | ₹831.7 | ₹641.85 | ₹694.25 | 16,350 | 42,225 |
| 1 Jul 2025 | ₹689.8 | ₹755.85 | ₹669.35 | ₹710.8 | 8,550 | 38,550 |
| 2 Jul 2025 | ₹740.45 | ₹740.45 | ₹545 | ₹607.05 | 20,850 | 33,075 |
| 3 Jul 2025 | ₹639 | ₹725.95 | ₹522.15 | ₹554.75 | 46,875 | 47,025 |