NIFTYNXT50 (niftynxt50)
INDEX
INDEX
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 68950.0 | 69175.4 | 68562.4 | 68740.6 | 6200 |
| 2025-07-07 05:30:00 | 68717.2 | 69050.0 | 68700.0 | 68876.2 | 4375 |
| 2025-07-04 05:30:00 | 68688.8 | 68972.4 | 68418.8 | 68817.4 | 6900 |
| 2025-07-03 05:30:00 | 69066.0 | 69066.2 | 68500.0 | 68563.2 | 5425 |
| 2025-07-02 05:30:00 | 69125.0 | 69212.2 | 68550.0 | 68967.6 | 6025 |
| 2025-07-01 05:30:00 | 69344.2 | 69449.2 | 68779.2 | 69154.6 | 3950 |
| 2025-06-30 05:30:00 | 68962.0 | 69293.0 | 68718.4 | 69203.8 | 5275 |
| 2025-06-27 05:30:00 | 68755.2 | 69473.0 | 68755.2 | 68961.8 | 7200 |
| 2025-06-26 05:30:00 | 67761.4 | 68399.8 | 67600.0 | 68308.6 | 13000 |
| 2025-06-25 05:30:00 | 67629.0 | 67893.2 | 67615.4 | 67703.6 | 9300 |
| 2025-06-24 05:30:00 | 67376.0 | 67918.0 | 67249.8 | 67358.8 | 20650 |
| 2025-06-23 05:30:00 | 66200.0 | 67031.8 | 66199.0 | 66788.0 | 7175 |
| 2025-06-20 05:30:00 | 66066.2 | 66879.6 | 65860.2 | 66756.0 | 9650 |
| 2025-06-19 05:30:00 | 67299.8 | 67299.8 | 65825.0 | 65957.8 | 9200 |
| 2025-06-18 05:30:00 | 66920.0 | 67348.2 | 66584.2 | 66856.0 | 6550 |
| 2025-06-17 05:30:00 | 67608.4 | 67775.2 | 66912.0 | 67022.4 | 5300 |
| 2025-06-16 05:30:00 | 67001.2 | 67656.0 | 66457.8 | 67619.4 | 8325 |
| 2025-06-13 05:30:00 | 66785.2 | 67270.4 | 66355.0 | 67060.8 | 11750 |
| 2025-06-12 05:30:00 | 68852.8 | 68868.2 | 67405.0 | 67639.2 | 11300 |
| 2025-06-11 05:30:00 | 69337.0 | 69374.2 | 68599.8 | 68857.0 | 10075 |
| 2025-06-10 05:30:00 | 69161.0 | 69398.8 | 68831.0 | 69119.4 | 4225 |
| 2025-06-09 05:30:00 | 68468.6 | 69120.4 | 68400.2 | 69048.0 | 7725 |
| 2025-06-06 05:30:00 | 67521.8 | 68195.8 | 67358.0 | 68165.6 | 7400 |
| 2025-06-05 05:30:00 | 67263.6 | 67627.4 | 67007.2 | 67320.0 | 4900 |
| 2025-06-04 05:30:00 | 67196.0 | 67229.6 | 66512.2 | 67188.0 | 4350 |
| 2025-06-03 05:30:00 | 67499.8 | 67560.0 | 66780.0 | 66861.8 | 5775 |
| 2025-06-02 05:30:00 | 66999.8 | 67401.8 | 66753.8 | 67337.8 | 4825 |
| 2025-05-30 05:30:00 | 67474.8 | 67599.8 | 66900.0 | 67146.8 | 6275 |
| 2025-05-29 05:30:00 | 67331.8 | 67389.8 | 66857.0 | 67094.4 | 8025 |
| 2025-05-28 05:30:00 | 67348.0 | 67397.0 | 66953.0 | 67108.8 | 6375 |
| 2025-05-27 05:30:00 | 67314.8 | 67388.8 | 66908.4 | 67209.4 | 11650 |
| 2025-05-26 05:30:00 | 67540.0 | 67787.8 | 67400.0 | 67488.8 | 6275 |
| 2025-05-23 05:30:00 | 66730.2 | 67277.6 | 66730.0 | 67162.6 | 5500 |
| 2025-05-22 05:30:00 | 66666.2 | 67014.0 | 66380.0 | 66791.4 | 11425 |
| 2025-05-21 05:30:00 | 66400.2 | 67078.0 | 66005.0 | 67001.2 | 8850 |
| 2025-05-20 05:30:00 | 67515.4 | 67550.0 | 66211.8 | 66338.8 | 15225 |
| 2025-05-19 05:30:00 | 67271.0 | 67749.8 | 67210.2 | 67497.2 | 6725 |
| 2025-05-16 05:30:00 | 66433.2 | 67358.2 | 66237.0 | 67272.0 | 8900 |
| 2025-05-15 05:30:00 | 65742.6 | 66500.0 | 65692.2 | 66433.2 | 15150 |
| 2025-05-14 05:30:00 | 65300.2 | 65905.2 | 65218.0 | 65756.4 | 9075 |
| 2025-05-13 05:30:00 | 65678.6 | 65749.0 | 65017.6 | 65200.8 | 13125 |
| 2025-05-12 05:30:00 | 63783.2 | 65501.0 | 63605.0 | 65430.4 | 25650 |
| 2025-05-09 05:30:00 | 61765.0 | 62750.0 | 61500.0 | 62672.0 | 15700 |
| 2025-05-08 05:30:00 | 64450.0 | 64484.4 | 62401.8 | 62728.6 | 13675 |
| 2025-05-07 05:30:00 | 63200.2 | 64355.0 | 62846.2 | 64210.6 | 23975 |
| 2025-05-06 05:30:00 | 65409.0 | 65543.8 | 63700.0 | 63847.0 | 11825 |
| 2025-05-05 05:30:00 | 64701.0 | 65598.8 | 64631.4 | 65513.4 | 13375 |
| 2025-05-02 05:30:00 | 64500.0 | 65283.6 | 64160.0 | 64428.8 | 11700 |
| 2025-04-30 05:30:00 | 64800.0 | 65249.0 | 64360.2 | 64556.2 | 9475 |
| 2025-04-29 05:30:00 | 65448.8 | 65669.8 | 64900.0 | 65004.0 | 8625 |
| 2025-04-28 05:30:00 | 64516.8 | 65348.6 | 64205.2 | 65125.6 | 16500 |
| 2025-04-25 05:30:00 | 65839.2 | 66225.0 | 63722.0 | 64196.0 | 38150 |
| 2025-04-24 05:30:00 | 65901.0 | 66345.4 | 65675.2 | 65854.4 | 19700 |
| 2025-04-23 05:30:00 | 65894.0 | 65999.0 | 64930.4 | 65864.2 | 17200 |
| 2025-04-22 05:30:00 | 65505.4 | 65784.8 | 65004.8 | 65455.2 | 14475 |
| 2025-04-21 05:30:00 | 64550.0 | 65500.0 | 64287.8 | 65317.0 | 12225 |
| 2025-04-17 05:30:00 | 63743.4 | 64350.0 | 63305.0 | 64159.4 | 10125 |
| 2025-04-16 05:30:00 | 63388.8 | 63800.0 | 63219.0 | 63743.4 | 10775 |
| 2025-04-15 05:30:00 | 62310.2 | 63592.2 | 62310.2 | 63390.0 | 11550 |
| 2025-04-11 05:30:00 | 61424.55 | 61866.25 | 61167.8 | 61581.2 | 8075 |
| 2025-04-09 05:30:00 | 60600.0 | 61059.35 | 60128.5 | 60694.7 | 9100 |
| 2025-04-08 05:30:00 | 60003.4 | 61190.0 | 60003.4 | 60912.55 | 11250 |
| 2025-04-07 05:30:00 | 58225.05 | 59925.0 | 58061.7 | 59610.7 | 21100 |
| 2025-04-04 05:30:00 | 63110.0 | 63139.95 | 61320.0 | 61612.05 | 18475 |
| 2025-04-03 05:30:00 | 62905.1 | 63579.8 | 62801.0 | 63329.9 | 10050 |
| 2025-04-02 05:30:00 | 62505.0 | 63400.0 | 62216.65 | 63347.35 | 11325 |
| 2025-04-01 05:30:00 | 62997.6 | 63480.0 | 62402.0 | 62603.4 | 13800 |
| 2025-03-28 05:30:00 | 63979.1 | 64150.0 | 63000.0 | 63351.9 | 15125 |
| 2025-03-27 05:30:00 | 63095.0 | 63821.95 | 62605.0 | 63660.75 | 10825 |
| 2025-03-26 05:30:00 | 62700.5 | 63078.75 | 62370.8 | 62474.65 | 15275 |
| 2025-03-25 05:30:00 | 63935.95 | 63935.95 | 62500.05 | 62633.35 | 29750 |
| 2025-03-24 05:30:00 | 63173.2 | 63794.4 | 63005.1 | 63588.1 | 18050 |
| 2025-03-21 05:30:00 | 62348.9 | 63054.55 | 62278.65 | 62880.0 | 18375 |
| 2025-03-20 05:30:00 | 62211.3 | 62499.95 | 61720.9 | 62325.2 | 13125 |
| 2025-03-19 05:30:00 | 61229.6 | 62190.0 | 61000.0 | 61955.2 | 29675 |
| 2025-03-18 05:30:00 | 59651.2 | 61050.0 | 59640.0 | 60999.05 | 20125 |
| 2025-03-17 05:30:00 | 59006.0 | 59622.3 | 59006.0 | 59531.4 | 19700 |
| 2025-03-13 05:30:00 | 59400.75 | 59900.05 | 58940.0 | 58978.4 | 12875 |
| 2025-03-12 05:30:00 | 59499.95 | 59734.7 | 58448.85 | 59287.2 | 21175 |
| 2025-03-11 05:30:00 | 58497.8 | 59450.0 | 58172.25 | 59341.6 | 18225 |
| 2025-03-10 05:30:00 | 59827.45 | 60198.95 | 58800.05 | 58896.15 | 15600 |
| 2025-03-07 05:30:00 | 60000.0 | 60346.1 | 59401.2 | 59827.55 | 13000 |
| 2025-03-06 05:30:00 | 59750.0 | 60349.95 | 59750.0 | 60102.25 | 18675 |
| 2025-03-05 05:30:00 | 58295.3 | 59500.0 | 58240.8 | 59456.25 | 19025 |
| 2025-03-04 05:30:00 | 57201.0 | 58200.0 | 56887.6 | 58113.0 | 25175 |
| 2025-03-03 05:30:00 | 57285.9 | 57825.0 | 56269.8 | 57697.4 | 26475 |
| 2025-02-28 05:30:00 | 58401.0 | 58407.75 | 56950.1 | 57130.5 | 29000 |
| 2025-02-27 05:30:00 | 59400.0 | 59423.5 | 58564.3 | 58808.1 | 24775 |
| 2025-02-25 05:30:00 | 59837.45 | 60060.0 | 59300.05 | 59368.45 | 18975 |
| 2025-02-24 05:30:00 | 59847.35 | 60065.0 | 59500.05 | 59768.3 | 53650 |
| 2025-02-21 05:30:00 | 61198.95 | 61428.45 | 60201.0 | 60393.7 | 16225 |
| 2025-02-20 05:30:00 | 59851.15 | 61095.0 | 59789.45 | 61004.4 | 16125 |
| 2025-02-19 05:30:00 | 58949.95 | 60295.0 | 58801.05 | 60138.65 | 16775 |
| 2025-02-18 05:30:00 | 59588.2 | 59588.2 | 58760.8 | 59457.9 | 10025 |
| 2025-02-17 05:30:00 | 59201.0 | 59700.0 | 58402.95 | 59542.75 | 18075 |
| 2025-02-14 05:30:00 | 61244.75 | 61244.75 | 59002.0 | 59573.95 | 33050 |
| 2025-02-13 05:30:00 | 61199.0 | 61941.15 | 60805.35 | 60940.05 | 22375 |
| 2025-02-12 05:30:00 | 60724.0 | 61263.35 | 59262.05 | 60876.4 | 33575 |
| 2025-02-11 05:30:00 | 62096.75 | 62100.0 | 60650.0 | 60882.4 | 18775 |
| 2025-02-10 05:30:00 | 63541.25 | 63599.95 | 62202.55 | 62423.75 | 18925 |