NIFTY (nifty)
INDEX
INDEX
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 25530.0 | 25577.6 | 25499.4 | 25564.8 | 1723275 |
| 2025-07-07 05:30:00 | 25528.9 | 25574.8 | 25475.7 | 25538.9 | 3127725 |
| 2025-07-04 05:30:00 | 25500.1 | 25558.6 | 25410.0 | 25540.1 | 4448175 |
| 2025-07-03 05:30:00 | 25551.1 | 25670.0 | 25485.1 | 25508.6 | 6714000 |
| 2025-07-02 05:30:00 | 25659.0 | 25695.1 | 25480.0 | 25546.1 | 5718150 |
| 2025-07-01 05:30:00 | 25636.0 | 25691.4 | 25596.1 | 25643.3 | 3400050 |
| 2025-06-30 05:30:00 | 25765.0 | 25792.4 | 25575.0 | 25614.2 | 7132650 |
| 2025-06-27 05:30:00 | 25695.0 | 25772.3 | 25635.0 | 25750.2 | 4575900 |
| 2025-06-26 05:30:00 | 25302.0 | 25564.0 | 25272.3 | 25551.0 | 5695875 |
| 2025-06-25 05:30:00 | 25152.1 | 25290.0 | 25130.2 | 25252.2 | 5421525 |
| 2025-06-24 05:30:00 | 25180.2 | 25349.0 | 25036.2 | 25071.7 | 10625700 |
| 2025-06-23 05:30:00 | 24975.0 | 25090.0 | 24825.0 | 24993.3 | 8312700 |
| 2025-06-20 05:30:00 | 24825.0 | 25137.0 | 24806.5 | 25111.7 | 7878450 |
| 2025-06-19 05:30:00 | 24813.0 | 24891.4 | 24751.0 | 24803.1 | 4175250 |
| 2025-06-18 05:30:00 | 24840.1 | 24978.8 | 24786.0 | 24826.9 | 5511675 |
| 2025-06-17 05:30:00 | 24996.1 | 25003.5 | 24839.1 | 24868.8 | 4572975 |
| 2025-06-16 05:30:00 | 24755.5 | 25024.8 | 24735.0 | 24996.2 | 6673500 |
| 2025-06-13 05:30:00 | 24588.0 | 24790.0 | 24575.3 | 24727.4 | 6749850 |
| 2025-06-12 05:30:00 | 25210.5 | 25260.0 | 24901.3 | 24937.4 | 8957025 |
| 2025-06-11 05:30:00 | 25179.9 | 25307.0 | 25140.0 | 25211.7 | 4675500 |
| 2025-06-10 05:30:00 | 25222.0 | 25249.2 | 25130.0 | 25160.6 | 3535200 |
| 2025-06-09 05:30:00 | 25205.0 | 25234.0 | 25147.4 | 25181.8 | 3438975 |
| 2025-06-06 05:30:00 | 24854.9 | 25139.0 | 24750.0 | 25096.3 | 8241675 |
| 2025-06-05 05:30:00 | 24752.3 | 25008.8 | 24716.1 | 24861.4 | 7983825 |
| 2025-06-04 05:30:00 | 24710.0 | 24761.0 | 24637.6 | 24729.4 | 3822000 |
| 2025-06-03 05:30:00 | 24835.0 | 24929.0 | 24631.0 | 24675.3 | 7913250 |
| 2025-06-02 05:30:00 | 24799.0 | 24869.0 | 24610.0 | 24826.3 | 6981225 |
| 2025-05-30 05:30:00 | 24940.2 | 24987.7 | 24840.0 | 24871.2 | 5215500 |
| 2025-05-29 05:30:00 | 24828.6 | 24900.0 | 24661.0 | 24814.2 | 6082575 |
| 2025-05-28 05:30:00 | 24772.6 | 24896.0 | 24742.5 | 24762.5 | 5895825 |
| 2025-05-27 05:30:00 | 25000.0 | 25108.8 | 24739.0 | 24862.6 | 10978650 |
| 2025-05-26 05:30:00 | 24950.0 | 25123.9 | 24935.2 | 25035.9 | 5650350 |
| 2025-05-23 05:30:00 | 24656.5 | 24961.7 | 24634.9 | 24879.9 | 7194000 |
| 2025-05-22 05:30:00 | 24778.0 | 24792.9 | 24515.0 | 24652.2 | 8540400 |
| 2025-05-21 05:30:00 | 24755.3 | 25019.0 | 24720.0 | 24832.2 | 7813200 |
| 2025-05-20 05:30:00 | 25040.2 | 25059.9 | 24745.0 | 24774.6 | 7239225 |
| 2025-05-19 05:30:00 | 25060.1 | 25117.2 | 24952.7 | 24976.4 | 3971700 |
| 2025-05-16 05:30:00 | 25126.1 | 25149.0 | 25006.0 | 25078.7 | 4664850 |
| 2025-05-15 05:30:00 | 24733.9 | 25144.9 | 24600.0 | 25078.7 | 13966050 |
| 2025-05-14 05:30:00 | 24670.0 | 24834.4 | 24572.3 | 24715.9 | 6583500 |
| 2025-05-13 05:30:00 | 24960.0 | 25044.0 | 24613.5 | 24640.2 | 12257100 |
| 2025-05-12 05:30:00 | 24476.0 | 25069.9 | 24410.0 | 25044.1 | 11739525 |
| 2025-05-09 05:30:00 | 24063.4 | 24215.0 | 23984.0 | 24065.5 | 11312175 |
| 2025-05-08 05:30:00 | 24489.0 | 24523.9 | 24194.1 | 24271.9 | 8515275 |
| 2025-05-07 05:30:00 | 24343.9 | 24538.5 | 24311.0 | 24461.4 | 7486950 |
| 2025-05-06 05:30:00 | 24574.8 | 24576.8 | 24410.0 | 24431.4 | 4889475 |
| 2025-05-05 05:30:00 | 24481.1 | 24630.0 | 24471.0 | 24553.7 | 5715825 |
| 2025-05-02 05:30:00 | 24399.9 | 24718.3 | 24310.0 | 24400.7 | 11982600 |
| 2025-04-30 05:30:00 | 24369.9 | 24486.0 | 24348.7 | 24418.4 | 5205450 |
| 2025-04-29 05:30:00 | 24484.0 | 24567.9 | 24396.1 | 24425.3 | 5926800 |
| 2025-04-28 05:30:00 | 24200.2 | 24489.0 | 24140.0 | 24452.8 | 7818600 |
| 2025-04-25 05:30:00 | 24465.0 | 24511.0 | 23975.0 | 24139.1 | 12617250 |
| 2025-04-24 05:30:00 | 24288.0 | 24360.0 | 24225.0 | 24245.7 | 4140075 |
| 2025-04-23 05:30:00 | 24310.0 | 24351.8 | 24121.1 | 24312.7 | 7435350 |
| 2025-04-22 05:30:00 | 24150.0 | 24239.8 | 24077.0 | 24169.0 | 6541350 |
| 2025-04-21 05:30:00 | 23875.9 | 24194.5 | 23875.6 | 24135.5 | 5800650 |
| 2025-04-17 05:30:00 | 23399.9 | 23872.7 | 23330.0 | 23851.3 | 10156575 |
| 2025-04-16 05:30:00 | 23338.0 | 23450.0 | 23277.2 | 23433.5 | 5351175 |
| 2025-04-15 05:30:00 | 23295.0 | 23399.9 | 23252.0 | 23340.9 | 6692625 |
| 2025-04-11 05:30:00 | 22746.0 | 23017.0 | 22746.0 | 22917.65 | 9054375 |
| 2025-04-09 05:30:00 | 22544.0 | 22544.0 | 22405.05 | 22479.65 | 6796425 |
| 2025-04-08 05:30:00 | 22511.6 | 22744.9 | 22341.0 | 22630.35 | 11705175 |
| 2025-04-07 05:30:00 | 22201.5 | 22347.0 | 21860.0 | 22263.8 | 19669875 |
| 2025-04-04 05:30:00 | 23229.7 | 23250.0 | 22920.05 | 22958.15 | 8108850 |
| 2025-04-03 05:30:00 | 23215.0 | 23411.1 | 23215.0 | 23325.95 | 5138925 |
| 2025-04-02 05:30:00 | 23326.95 | 23459.6 | 23300.0 | 23438.95 | 4815300 |
| 2025-04-01 05:30:00 | 23530.0 | 23668.0 | 23290.0 | 23321.4 | 9196575 |
| 2025-03-28 05:30:00 | 23775.05 | 23801.6 | 23560.0 | 23637.65 | 7312950 |
| 2025-03-27 05:30:00 | 23650.0 | 23812.3 | 23575.1 | 23777.65 | 6250500 |
| 2025-03-26 05:30:00 | 23735.0 | 23761.4 | 23494.9 | 23521.9 | 8309475 |
| 2025-03-25 05:30:00 | 23767.1 | 23893.9 | 23660.0 | 23705.35 | 8445525 |
| 2025-03-24 05:30:00 | 23482.3 | 23729.8 | 23441.5 | 23699.35 | 7108125 |
| 2025-03-21 05:30:00 | 23195.05 | 23438.0 | 23172.0 | 23379.85 | 6678600 |
| 2025-03-20 05:30:00 | 23069.9 | 23232.6 | 23015.0 | 23200.25 | 7796850 |
| 2025-03-19 05:30:00 | 22934.0 | 22993.0 | 22872.0 | 22972.95 | 4430925 |
| 2025-03-18 05:30:00 | 22705.0 | 22912.7 | 22672.8 | 22895.4 | 6725325 |
| 2025-03-17 05:30:00 | 22510.2 | 22670.0 | 22502.3 | 22584.3 | 5069925 |
| 2025-03-13 05:30:00 | 22550.0 | 22615.8 | 22430.1 | 22444.25 | 4934250 |
| 2025-03-12 05:30:00 | 22580.0 | 22618.8 | 22380.2 | 22530.35 | 5860650 |
| 2025-03-11 05:30:00 | 22419.95 | 22592.05 | 22361.55 | 22564.3 | 5640000 |
| 2025-03-10 05:30:00 | 22599.9 | 22728.15 | 22486.85 | 22515.65 | 5186700 |
| 2025-03-07 05:30:00 | 22598.9 | 22738.0 | 22572.2 | 22649.95 | 5674500 |
| 2025-03-06 05:30:00 | 22541.0 | 22638.15 | 22359.0 | 22620.95 | 8776875 |
| 2025-03-05 05:30:00 | 22200.0 | 22498.0 | 22168.3 | 22441.35 | 6192450 |
| 2025-03-04 05:30:00 | 22115.6 | 22237.0 | 22101.0 | 22191.05 | 4736175 |
| 2025-03-03 05:30:00 | 22341.0 | 22376.0 | 22140.05 | 22259.8 | 6696825 |
| 2025-02-28 05:30:00 | 22532.4 | 22574.75 | 22233.35 | 22280.05 | 9183375 |
| 2025-02-27 05:30:00 | 22696.0 | 22739.6 | 22660.0 | 22683.65 | 7326075 |
| 2025-02-25 05:30:00 | 22582.2 | 22646.0 | 22561.3 | 22582.15 | 7117200 |
| 2025-02-24 05:30:00 | 22674.7 | 22720.15 | 22572.15 | 22612.65 | 7971900 |
| 2025-02-21 05:30:00 | 22880.0 | 22940.25 | 22757.75 | 22822.6 | 7214625 |
| 2025-02-20 05:30:00 | 22895.0 | 22960.95 | 22855.0 | 22942.5 | 4096575 |
| 2025-02-19 05:30:00 | 22900.2 | 23106.2 | 22881.15 | 22964.5 | 6484800 |
| 2025-02-18 05:30:00 | 23029.1 | 23029.1 | 22838.8 | 22972.6 | 5482350 |
| 2025-02-17 05:30:00 | 22945.4 | 23049.0 | 22826.25 | 23026.4 | 6971550 |
| 2025-02-14 05:30:00 | 23169.0 | 23205.5 | 22846.45 | 22995.65 | 8198400 |
| 2025-02-13 05:30:00 | 23119.0 | 23310.0 | 23066.0 | 23107.75 | 6194475 |
| 2025-02-12 05:30:00 | 23134.4 | 23236.45 | 22900.0 | 23123.85 | 9904875 |
| 2025-02-11 05:30:00 | 23421.0 | 23470.0 | 23060.0 | 23153.15 | 6582450 |
| 2025-02-10 05:30:00 | 23589.95 | 23623.0 | 23388.0 | 23459.15 | 5104875 |