NIFTY 50 23,900 CE traded across 18 sessions from 9 Apr 2025 to 8 May 2025, with a life-high of ₹786.9 and a low of ₹76.95. Final close ₹375.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Apr 2025 | ₹76.95 | ₹76.95 | ₹76.95 | ₹76.95 | 150 | 0 |
| 11 Apr 2025 | ₹112 | ₹130.15 | ₹104.1 | ₹106.45 | 900 | 300 |
| 15 Apr 2025 | ₹148.4 | ₹166 | ₹130.1 | ₹151.1 | 15,900 | 4,500 |
| 16 Apr 2025 | ₹124.2 | ₹165.3 | ₹116.85 | ₹165.3 | 11,250 | 6,525 |
| 17 Apr 2025 | ₹138.15 | ₹331.05 | ₹131.65 | ₹295.25 | 3,79,950 | 1,38,075 |
| 21 Apr 2025 | ₹318.95 | ₹513.05 | ₹316.25 | ₹467.45 | 2,21,025 | 1,40,925 |
| 22 Apr 2025 | ₹473.95 | ₹535 | ₹430.4 | ₹478.55 | 38,175 | 1,34,850 |
| 23 Apr 2025 | ₹592.35 | ₹615.95 | ₹450 | ₹609 | 35,850 | 1,33,800 |
| 24 Apr 2025 | ₹595.35 | ₹650.25 | ₹528.15 | ₹540.6 | 27,300 | 1,33,875 |
| 25 Apr 2025 | ₹617 | ₹633.45 | ₹286.8 | ₹361.75 | 9,56,700 | 2,03,625 |
| 28 Apr 2025 | ₹385 | ₹605.3 | ₹370.75 | ₹578.95 | 2,70,600 | 1,42,725 |
| 29 Apr 2025 | ₹629.95 | ₹666.85 | ₹536.5 | ₹545.45 | 1,79,175 | 1,59,600 |
| 30 Apr 2025 | ₹488.65 | ₹592.05 | ₹487 | ₹519.05 | 2,89,800 | 2,21,400 |
| 2 May 2025 | ₹623 | ₹786.9 | ₹425.7 | ₹474.5 | 8,22,675 | 1,59,375 |
| 5 May 2025 | ₹557.2 | ₹670.6 | ₹528.1 | ₹590.85 | 2,06,100 | 1,53,600 |
| 6 May 2025 | ₹578.15 | ₹593.2 | ₹458.1 | ₹461.25 | 2,03,550 | 1,35,900 |
| 7 May 2025 | ₹394.4 | ₹570.7 | ₹394.4 | ₹492 | 3,73,575 | 84,450 |
| 8 May 2025 | ₹519.75 | ₹519.75 | ₹361.7 | ₹375.35 | 2,76,975 | 52,050 |