NIFTY 50 24,950 CE traded across 22 sessions from 3 Jun 2025 to 3 Jul 2025, with a life-high of ₹750.7 and a low of ₹188.4. Final close ₹454.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jun 2025 | ₹393.95 | ₹399.2 | ₹393.95 | ₹399.2 | 150 | 75 |
| 5 Jun 2025 | ₹311.75 | ₹366.75 | ₹311.75 | ₹366 | 375 | 75 |
| 6 Jun 2025 | ₹350.05 | ₹510.35 | ₹315.15 | ₹486.6 | 11,700 | 1,050 |
| 9 Jun 2025 | ₹503.5 | ₹525.2 | ₹503 | ₹515 | 1,125 | 825 |
| 10 Jun 2025 | ₹492.7 | ₹536.15 | ₹490.35 | ₹500.65 | 3,300 | 2,175 |
| 11 Jun 2025 | ₹495 | ₹565.85 | ₹495 | ₹500 | 1,725 | 2,250 |
| 12 Jun 2025 | ₹500.9 | ₹508 | ₹317.75 | ₹320.75 | 5,475 | 3,450 |
| 13 Jun 2025 | ₹220 | ₹258.15 | ₹217 | ₹242.7 | 10,425 | 8,400 |
| 16 Jun 2025 | ₹263.95 | ₹362 | ₹228.95 | ₹349.55 | 32,775 | 9,975 |
| 17 Jun 2025 | ₹308.5 | ₹339.1 | ₹251.35 | ₹258.2 | 52,575 | 18,600 |
| 18 Jun 2025 | ₹229.6 | ₹311.25 | ₹214.15 | ₹221.55 | 93,900 | 33,675 |
| 19 Jun 2025 | ₹220 | ₹235.7 | ₹188.4 | ₹191.2 | 87,075 | 43,200 |
| 20 Jun 2025 | ₹202.1 | ₹365.4 | ₹192.45 | ₹333.95 | 7,67,250 | 84,525 |
| 23 Jun 2025 | ₹258.8 | ₹328 | ₹190.7 | ₹253.5 | 21,07,200 | 1,49,850 |
| 24 Jun 2025 | ₹255 | ₹498.9 | ₹255 | ₹294 | 8,48,625 | 1,52,625 |
| 25 Jun 2025 | ₹291 | ₹415.5 | ₹291 | ₹379.8 | 2,49,150 | 1,14,825 |
| 26 Jun 2025 | ₹404.45 | ₹625.75 | ₹403.25 | ₹613.1 | 1,42,275 | 1,07,025 |
| 27 Jun 2025 | ₹685.55 | ₹750.7 | ₹623.7 | ₹728.55 | 34,275 | 95,325 |
| 30 Jun 2025 | ₹706.05 | ₹732.95 | ₹545.2 | ₹591.75 | 41,325 | 90,450 |
| 1 Jul 2025 | ₹620 | ₹658.65 | ₹573.35 | ₹610.8 | 25,200 | 84,525 |
| 2 Jul 2025 | ₹639.95 | ₹648.9 | ₹446 | ₹503.85 | 61,650 | 66,450 |
| 3 Jul 2025 | ₹536.6 | ₹628.1 | ₹424.25 | ₹454.45 | 1,51,575 | 82,050 |