NIFTY 50 22,500 CE traded across 19 sessions from 8 Apr 2025 to 8 May 2025, with a life-high of ₹2,098.3 and a low of ₹490. Final close ₹1,779.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Apr 2025 | ₹579.8 | ₹670.95 | ₹490 | ₹618.7 | 9,750 | 6,450 |
| 9 Apr 2025 | ₹530 | ₹572.5 | ₹512 | ₹550.9 | 32,325 | 21,525 |
| 11 Apr 2025 | ₹735 | ₹822.8 | ₹701.85 | ₹768.15 | 25,875 | 17,025 |
| 15 Apr 2025 | ₹1,000 | ₹1,057 | ₹996.2 | ₹1,026 | 8,250 | 9,525 |
| 16 Apr 2025 | ₹976.85 | ₹1,015.7 | ₹940.2 | ₹955 | 1,650 | 8,400 |
| 17 Apr 2025 | ₹1,170.35 | ₹1,441.05 | ₹1,170.35 | ₹1,434.8 | 3,000 | 6,225 |
| 21 Apr 2025 | ₹1,500 | ₹1,750.75 | ₹1,500 | ₹1,749 | 1,875 | 6,975 |
| 22 Apr 2025 | ₹1,688.05 | ₹1,787.7 | ₹1,688.05 | ₹1,740.2 | 1,650 | 7,125 |
| 23 Apr 2025 | ₹1,889.95 | ₹1,917 | ₹1,770 | ₹1,883.4 | 3,075 | 7,575 |
| 24 Apr 2025 | ₹1,869.8 | ₹1,894.6 | ₹1,800 | ₹1,800.9 | 1,800 | 8,925 |
| 25 Apr 2025 | ₹1,920.9 | ₹1,920.9 | ₹1,467 | ₹1,669 | 5,625 | 6,975 |
| 28 Apr 2025 | ₹1,671 | ₹1,910 | ₹1,671 | ₹1,886.4 | 10,800 | 14,475 |
| 29 Apr 2025 | ₹1,951.15 | ₹1,952.1 | ₹1,840.5 | ₹1,855.85 | 9,375 | 24,375 |
| 30 Apr 2025 | ₹1,850 | ₹1,905 | ₹1,789.05 | ₹1,806.05 | 41,925 | 64,125 |
| 2 May 2025 | ₹1,829 | ₹2,098.3 | ₹1,751.65 | ₹1,842 | 4,200 | 64,500 |
| 5 May 2025 | ₹1,923.4 | ₹2,040 | ₹1,896.15 | ₹1,965.5 | 9,525 | 64,050 |
| 6 May 2025 | ₹1,935 | ₹1,963.75 | ₹1,841.3 | ₹1,847.1 | 9,450 | 55,650 |
| 7 May 2025 | ₹1,883.5 | ₹1,930 | ₹1,800 | ₹1,876.55 | 20,175 | 49,125 |
| 8 May 2025 | ₹1,999.85 | ₹1,999.85 | ₹1,769.55 | ₹1,779.95 | 12,825 | 41,400 |