FINNIFTY (finnifty)
INDEX
INDEX
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 26935.3 | 27088.0 | 26935.3 | 27065.0 | 21970 |
| 2025-07-07 05:30:00 | 26965.1 | 27024.2 | 26902.9 | 26949.6 | 13195 |
| 2025-07-04 05:30:00 | 26951.9 | 27023.2 | 26825.1 | 26997.3 | 15730 |
| 2025-07-03 05:30:00 | 27037.7 | 27077.7 | 26865.1 | 26892.3 | 25025 |
| 2025-07-02 05:30:00 | 27299.9 | 27305.8 | 26945.8 | 27014.5 | 41080 |
| 2025-07-01 05:30:00 | 27317.3 | 27317.3 | 27200.0 | 27252.0 | 11570 |
| 2025-06-30 05:30:00 | 27441.5 | 27472.3 | 27267.0 | 27302.8 | 23660 |
| 2025-06-27 05:30:00 | 27274.2 | 27474.9 | 27200.0 | 27441.5 | 26910 |
| 2025-06-26 05:30:00 | 26882.5 | 27277.1 | 26835.4 | 27253.6 | 66950 |
| 2025-06-25 05:30:00 | 26778.8 | 26858.1 | 26778.8 | 26845.4 | 27820 |
| 2025-06-24 05:30:00 | 26755.3 | 26985.5 | 26729.9 | 26761.8 | 44590 |
| 2025-06-23 05:30:00 | 26571.5 | 26659.6 | 26406.6 | 26573.0 | 20020 |
| 2025-06-20 05:30:00 | 26360.0 | 26691.5 | 26360.0 | 26667.5 | 32565 |
| 2025-06-19 05:30:00 | 26420.0 | 26506.6 | 26307.0 | 26323.7 | 15340 |
| 2025-06-18 05:30:00 | 26441.0 | 26554.3 | 26380.1 | 26426.1 | 14040 |
| 2025-06-17 05:30:00 | 26607.5 | 26620.2 | 26440.0 | 26474.6 | 16185 |
| 2025-06-16 05:30:00 | 26786.0 | 26786.0 | 26366.7 | 26635.9 | 20995 |
| 2025-06-13 05:30:00 | 26256.7 | 26449.0 | 26255.1 | 26380.2 | 34905 |
| 2025-06-12 05:30:00 | 26815.4 | 26960.3 | 26607.1 | 26671.1 | 52455 |
| 2025-06-11 05:30:00 | 26899.7 | 27024.4 | 26854.6 | 26889.9 | 46410 |
| 2025-06-10 05:30:00 | 27097.2 | 27097.2 | 26905.0 | 26940.8 | 25545 |
| 2025-06-09 05:30:00 | 26985.4 | 27155.9 | 26706.6 | 27083.1 | 75465 |
| 2025-06-06 05:30:00 | 26558.5 | 27030.7 | 26399.7 | 26959.1 | 104780 |
| 2025-06-05 05:30:00 | 26411.8 | 26600.6 | 26390.0 | 26525.3 | 26585 |
| 2025-06-04 05:30:00 | 26422.7 | 26450.0 | 26345.0 | 26427.9 | 29900 |
| 2025-06-03 05:30:00 | 26620.6 | 26699.9 | 26393.0 | 26423.8 | 32175 |
| 2025-06-02 05:30:00 | 26645.0 | 26645.0 | 26371.6 | 26602.1 | 43225 |
| 2025-05-30 05:30:00 | 26555.1 | 26700.0 | 26555.0 | 26660.1 | 33475 |
| 2025-05-29 05:30:00 | 26590.0 | 26590.0 | 26299.8 | 26465.5 | 44525 |
| 2025-05-28 05:30:00 | 26470.5 | 26530.0 | 26428.4 | 26466.4 | 16770 |
| 2025-05-27 05:30:00 | 26536.0 | 26712.0 | 26352.4 | 26480.3 | 43615 |
| 2025-05-26 05:30:00 | 26596.7 | 26770.0 | 26501.3 | 26645.0 | 32045 |
| 2025-05-23 05:30:00 | 26290.0 | 26566.0 | 26243.6 | 26551.5 | 22230 |
| 2025-05-22 05:30:00 | 26351.0 | 26352.1 | 26140.5 | 26289.8 | 20540 |
| 2025-05-21 05:30:00 | 26326.9 | 26543.7 | 26250.0 | 26367.6 | 31200 |
| 2025-05-20 05:30:00 | 26584.9 | 26599.0 | 26278.8 | 26312.9 | 23985 |
| 2025-05-19 05:30:00 | 26551.8 | 26692.4 | 26517.8 | 26563.5 | 17875 |
| 2025-05-16 05:30:00 | 26530.5 | 26604.2 | 26506.6 | 26554.4 | 18655 |
| 2025-05-15 05:30:00 | 26258.8 | 26569.8 | 26058.4 | 26512.5 | 35490 |
| 2025-05-14 05:30:00 | 26323.4 | 26377.1 | 26073.1 | 26207.4 | 25805 |
| 2025-05-13 05:30:00 | 26549.0 | 26598.3 | 26262.8 | 26281.0 | 35425 |
| 2025-05-12 05:30:00 | 26000.2 | 26639.0 | 26000.0 | 26593.4 | 56940 |
| 2025-05-09 05:30:00 | 25728.0 | 25901.8 | 25517.0 | 25569.8 | 54795 |
| 2025-05-08 05:30:00 | 26233.5 | 26362.9 | 25884.1 | 25964.9 | 28925 |
| 2025-05-07 05:30:00 | 25878.6 | 26228.1 | 25833.4 | 26198.3 | 28535 |
| 2025-05-06 05:30:00 | 26226.5 | 26226.5 | 25951.0 | 25994.6 | 24895 |
| 2025-05-05 05:30:00 | 26259.9 | 26371.4 | 26162.0 | 26246.6 | 18330 |
| 2025-05-02 05:30:00 | 26274.9 | 26472.0 | 26136.0 | 26193.1 | 32825 |
| 2025-04-30 05:30:00 | 26175.4 | 26315.0 | 26107.9 | 26197.0 | 20670 |
| 2025-04-29 05:30:00 | 26460.3 | 26562.9 | 26225.0 | 26249.8 | 32110 |
| 2025-04-28 05:30:00 | 26110.7 | 26460.8 | 26068.0 | 26413.7 | 33085 |
| 2025-04-25 05:30:00 | 26400.1 | 26518.3 | 25913.6 | 26074.9 | 72865 |
| 2025-04-24 05:30:00 | 26400.0 | 26500.0 | 26297.0 | 26311.3 | 43615 |
| 2025-04-23 05:30:00 | 26688.0 | 26750.0 | 26360.4 | 26453.8 | 61620 |
| 2025-04-22 05:30:00 | 26492.6 | 26705.8 | 26462.0 | 26607.0 | 38285 |
| 2025-04-21 05:30:00 | 26209.8 | 26507.7 | 26209.8 | 26428.9 | 52650 |
| 2025-04-17 05:30:00 | 25432.4 | 26078.9 | 25424.0 | 26039.8 | 82550 |
| 2025-04-16 05:30:00 | 25332.1 | 25513.2 | 25276.2 | 25486.9 | 39130 |
| 2025-04-15 05:30:00 | 25050.0 | 25304.3 | 25000.7 | 25272.5 | 35685 |
| 2025-04-11 05:30:00 | 24450.0 | 24759.75 | 24450.0 | 24636.3 | 49140 |
| 2025-04-09 05:30:00 | 24408.1 | 24408.1 | 24072.05 | 24236.2 | 38610 |
| 2025-04-08 05:30:00 | 24267.0 | 24480.75 | 24170.0 | 24440.05 | 57915 |
| 2025-04-07 05:30:00 | 23980.0 | 24528.0 | 23551.0 | 24039.1 | 222560 |
| 2025-04-04 05:30:00 | 24812.5 | 24975.0 | 24768.05 | 24820.5 | 66560 |
| 2025-04-03 05:30:00 | 24711.05 | 24912.4 | 24678.8 | 24808.0 | 39000 |
| 2025-04-02 05:30:00 | 24677.9 | 24873.45 | 24677.9 | 24859.5 | 30485 |
| 2025-04-01 05:30:00 | 25188.15 | 25188.15 | 24661.0 | 24686.2 | 87360 |
| 2025-03-28 05:30:00 | 25020.05 | 25377.3 | 25020.05 | 25191.4 | 87750 |
| 2025-03-27 05:30:00 | 24921.35 | 25400.0 | 24915.0 | 25179.85 | 85410 |
| 2025-03-26 05:30:00 | 25131.85 | 25181.45 | 24824.3 | 24873.7 | 57525 |
| 2025-03-25 05:30:00 | 24921.0 | 25285.2 | 24921.0 | 25125.55 | 41925 |
| 2025-03-24 05:30:00 | 24684.55 | 25112.2 | 24679.45 | 25085.1 | 71240 |
| 2025-03-21 05:30:00 | 24336.95 | 24575.0 | 24336.95 | 24563.9 | 34580 |
| 2025-03-20 05:30:00 | 24293.95 | 24356.4 | 24148.15 | 24336.95 | 51675 |
| 2025-03-19 05:30:00 | 24031.5 | 24224.0 | 24017.2 | 24182.1 | 33540 |
| 2025-03-18 05:30:00 | 23683.55 | 24030.0 | 23666.15 | 24006.9 | 45175 |
| 2025-03-17 05:30:00 | 23361.15 | 23594.1 | 23361.15 | 23576.7 | 36985 |
| 2025-03-13 05:30:00 | 23251.0 | 23485.0 | 23251.0 | 23324.15 | 34125 |
| 2025-03-12 05:30:00 | 23319.5 | 23544.3 | 23240.0 | 23387.85 | 47255 |
| 2025-03-11 05:30:00 | 22960.95 | 23305.95 | 22926.0 | 23252.7 | 60580 |
| 2025-03-10 05:30:00 | 23230.1 | 23316.9 | 23053.25 | 23091.0 | 39260 |
| 2025-03-07 05:30:00 | 23210.0 | 23316.85 | 23148.1 | 23222.1 | 55055 |
| 2025-03-06 05:30:00 | 23295.0 | 23295.05 | 23051.3 | 23223.45 | 29575 |
| 2025-03-05 05:30:00 | 23116.75 | 23215.45 | 23050.15 | 23153.7 | 36790 |
| 2025-03-04 05:30:00 | 22989.95 | 23151.0 | 22985.7 | 23117.4 | 26130 |
| 2025-03-03 05:30:00 | 23240.15 | 23278.5 | 22982.95 | 23077.2 | 42250 |
| 2025-02-28 05:30:00 | 23100.6 | 23239.85 | 23035.95 | 23149.0 | 63765 |
| 2025-02-27 05:30:00 | 23199.9 | 23355.3 | 23188.2 | 23282.5 | 73710 |
| 2025-02-25 05:30:00 | 23107.95 | 23122.3 | 22998.6 | 23074.0 | 50635 |
| 2025-02-24 05:30:00 | 23148.65 | 23148.65 | 22852.85 | 23050.45 | 65455 |
| 2025-02-21 05:30:00 | 23295.0 | 23312.0 | 23074.0 | 23193.5 | 54340 |
| 2025-02-20 05:30:00 | 23368.55 | 23469.55 | 23276.35 | 23329.3 | 37115 |
| 2025-02-19 05:30:00 | 23202.05 | 23540.75 | 23202.0 | 23477.65 | 44265 |
| 2025-02-18 05:30:00 | 23368.35 | 23373.4 | 23146.05 | 23329.25 | 30810 |
| 2025-02-17 05:30:00 | 23153.65 | 23396.4 | 23032.3 | 23366.85 | 45240 |
| 2025-02-14 05:30:00 | 23441.7 | 23451.3 | 23070.65 | 23269.95 | 51480 |
| 2025-02-13 05:30:00 | 23377.15 | 23566.85 | 23299.95 | 23352.2 | 48685 |
| 2025-02-12 05:30:00 | 23142.9 | 23412.0 | 22927.45 | 23303.35 | 54730 |
| 2025-02-11 05:30:00 | 23520.95 | 23520.95 | 23079.7 | 23200.0 | 46410 |
| 2025-02-10 05:30:00 | 23613.7 | 23613.7 | 23384.15 | 23516.05 | 31785 |