NIFTY 50 24,900 CE traded across 23 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹790.8 and a low of ₹208.95. Final close ₹504.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹420.85 | ₹430 | ₹405 | ₹405 | 675 | 1,650 |
| 4 Jun 2025 | ₹339.75 | ₹339.8 | ₹339.75 | ₹339.8 | 300 | 1,425 |
| 5 Jun 2025 | ₹346 | ₹479.05 | ₹346 | ₹387.7 | 7,050 | 6,225 |
| 6 Jun 2025 | ₹350 | ₹544 | ₹332.3 | ₹510 | 13,875 | 9,075 |
| 9 Jun 2025 | ₹562.4 | ₹574.55 | ₹540 | ₹544 | 2,700 | 8,700 |
| 10 Jun 2025 | ₹559.3 | ₹572.9 | ₹501.6 | ₹507.3 | 12,075 | 13,275 |
| 11 Jun 2025 | ₹529 | ₹595 | ₹522.4 | ₹534.1 | 8,625 | 8,925 |
| 12 Jun 2025 | ₹531 | ₹531 | ₹344.4 | ₹344.4 | 66,300 | 33,375 |
| 13 Jun 2025 | ₹239.95 | ₹283.25 | ₹223.25 | ₹265.9 | 1,14,750 | 67,875 |
| 16 Jun 2025 | ₹240.95 | ₹395 | ₹240.95 | ₹379.5 | 2,26,125 | 69,075 |
| 17 Jun 2025 | ₹370 | ₹370 | ₹274.5 | ₹286.95 | 2,70,825 | 1,22,475 |
| 18 Jun 2025 | ₹271.15 | ₹342.5 | ₹237.55 | ₹248.05 | 5,03,625 | 1,81,875 |
| 19 Jun 2025 | ₹240.2 | ₹263 | ₹208.95 | ₹213.65 | 7,09,425 | 3,03,900 |
| 20 Jun 2025 | ₹224.95 | ₹400.75 | ₹216.9 | ₹361.4 | 25,06,650 | 3,19,050 |
| 23 Jun 2025 | ₹311.4 | ₹361.35 | ₹214.35 | ₹283.5 | 52,85,025 | 5,45,250 |
| 24 Jun 2025 | ₹400 | ₹538 | ₹294.9 | ₹324 | 16,73,100 | 4,56,975 |
| 25 Jun 2025 | ₹363 | ₹456.9 | ₹334.85 | ₹419 | 6,64,275 | 3,94,950 |
| 26 Jun 2025 | ₹441.45 | ₹674.25 | ₹431.6 | ₹663 | 6,17,175 | 3,70,050 |
| 27 Jun 2025 | ₹729.3 | ₹790.8 | ₹670 | ₹772 | 1,41,750 | 3,29,550 |
| 30 Jun 2025 | ₹769.35 | ₹783.05 | ₹591.85 | ₹642.1 | 1,03,350 | 3,03,150 |
| 1 Jul 2025 | ₹650 | ₹707.5 | ₹614 | ₹661.7 | 58,275 | 2,92,425 |
| 2 Jul 2025 | ₹704.95 | ₹711 | ₹492.5 | ₹553.35 | 1,51,875 | 2,34,975 |
| 3 Jul 2025 | ₹576.7 | ₹699 | ₹471.9 | ₹504.75 | 3,06,825 | 2,10,300 |