NIFTY 50 23,000 CE traded across 21 sessions from 15 Apr 2025 to 15 May 2025, with a life-high of ₹2,117 and a low of ₹520.3. Final close ₹2,064.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Apr 2025 | ₹520.3 | ₹698.85 | ₹520.3 | ₹662.6 | 5,925 | 10,275 |
| 16 Apr 2025 | ₹610.6 | ₹720.75 | ₹609.85 | ₹716.4 | 5,775 | 11,475 |
| 17 Apr 2025 | ₹650 | ₹1,011.2 | ₹645 | ₹1,011.2 | 2,700 | 12,075 |
| 21 Apr 2025 | ₹1,260.25 | ₹1,321.5 | ₹1,260.25 | ₹1,321.15 | 2,700 | 12,525 |
| 22 Apr 2025 | ₹1,325 | ₹1,365 | ₹1,307 | ₹1,322 | 300 | 12,300 |
| 23 Apr 2025 | ₹1,350 | ₹1,440 | ₹1,308.25 | ₹1,440 | 525 | 12,225 |
| 24 Apr 2025 | ₹1,440 | ₹1,440 | ₹1,390 | ₹1,390 | 375 | 12,150 |
| 25 Apr 2025 | ₹1,463.75 | ₹1,463.75 | ₹1,042.65 | ₹1,156.5 | 15,375 | 8,550 |
| 28 Apr 2025 | ₹1,260 | ₹1,480 | ₹1,260 | ₹1,455.2 | 15,375 | 15,450 |
| 29 Apr 2025 | ₹1,555 | ₹1,555 | ₹1,420 | ₹1,425.05 | 5,400 | 20,175 |
| 30 Apr 2025 | ₹1,410 | ₹1,463.65 | ₹1,400 | ₹1,400 | 1,275 | 21,075 |
| 2 May 2025 | ₹1,500 | ₹1,688.15 | ₹1,319.1 | ₹1,378.35 | 21,300 | 29,700 |
| 5 May 2025 | ₹1,471 | ₹1,590 | ₹1,460 | ₹1,520 | 13,800 | 42,375 |
| 6 May 2025 | ₹1,490 | ₹1,501.9 | ₹1,387.9 | ₹1,388.9 | 49,875 | 87,900 |
| 7 May 2025 | ₹1,340 | ₹1,500 | ₹1,340 | ₹1,426.65 | 85,725 | 1,61,025 |
| 8 May 2025 | ₹1,401.05 | ₹1,440 | ₹1,232.7 | ₹1,239.45 | 2,33,175 | 3,21,150 |
| 9 May 2025 | ₹1,096.65 | ₹1,226.6 | ₹1,010 | ₹1,069 | 3,91,650 | 3,01,050 |
| 12 May 2025 | ₹1,392.1 | ₹1,982 | ₹1,392.1 | ₹1,966.95 | 1,53,975 | 1,75,650 |
| 13 May 2025 | ₹1,949.95 | ₹1,950 | ₹1,540 | ₹1,567.75 | 45,900 | 1,40,025 |
| 14 May 2025 | ₹1,599.95 | ₹1,756.7 | ₹1,511.45 | ₹1,656 | 98,850 | 97,725 |
| 15 May 2025 | ₹1,669.25 | ₹2,117 | ₹1,471.2 | ₹2,064.5 | 1,03,725 | 46,650 |