NIFTY 50 23,300 CE traded across 20 sessions from 15 Apr 2025 to 15 May 2025, with a life-high of ₹1,810.9 and a low of ₹415. Final close ₹1,765.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Apr 2025 | ₹480.6 | ₹480.6 | ₹480.6 | ₹480.6 | 150 | 0 |
| 16 Apr 2025 | ₹415 | ₹509.9 | ₹415 | ₹501 | 9,600 | 2,925 |
| 17 Apr 2025 | ₹485.7 | ₹780 | ₹445 | ₹780 | 6,825 | 3,150 |
| 21 Apr 2025 | ₹855.95 | ₹1,059 | ₹837.5 | ₹1,050.8 | 1,275 | 3,075 |
| 22 Apr 2025 | ₹1,053 | ₹1,053.25 | ₹1,023 | ₹1,050 | 2,700 | 1,125 |
| 23 Apr 2025 | ₹1,090 | ₹1,176.9 | ₹1,090 | ₹1,176.1 | 675 | 1,125 |
| 24 Apr 2025 | ₹1,176.45 | ₹1,180 | ₹1,099.3 | ₹1,099.3 | 525 | 1,725 |
| 25 Apr 2025 | ₹1,010 | ₹1,011.85 | ₹823.2 | ₹823.2 | 750 | 1,650 |
| 29 Apr 2025 | ₹1,164 | ₹1,180 | ₹1,150 | ₹1,175 | 1,125 | 1,725 |
| 30 Apr 2025 | ₹1,145 | ₹1,168 | ₹1,145 | ₹1,159 | 3,600 | 4,875 |
| 2 May 2025 | ₹1,375.25 | ₹1,375.25 | ₹1,051.05 | ₹1,102 | 8,850 | 12,825 |
| 5 May 2025 | ₹1,201.95 | ₹1,299.7 | ₹1,197.55 | ₹1,224.4 | 6,225 | 14,400 |
| 6 May 2025 | ₹1,222.05 | ₹1,222.05 | ₹1,104 | ₹1,104 | 3,225 | 17,100 |
| 7 May 2025 | ₹1,120 | ₹1,200 | ₹1,072.1 | ₹1,133.95 | 44,850 | 50,475 |
| 8 May 2025 | ₹1,154.95 | ₹1,155 | ₹961.15 | ₹962.35 | 18,675 | 53,625 |
| 9 May 2025 | ₹879.55 | ₹943.1 | ₹744.9 | ₹793.15 | 1,39,125 | 58,125 |
| 12 May 2025 | ₹1,256.95 | ₹1,687 | ₹1,256.95 | ₹1,665.65 | 22,125 | 46,200 |
| 13 May 2025 | ₹1,572.25 | ₹1,572.25 | ₹1,250 | ₹1,283.1 | 18,900 | 31,950 |
| 14 May 2025 | ₹1,276.7 | ₹1,439 | ₹1,229.3 | ₹1,357.85 | 36,975 | 25,500 |
| 15 May 2025 | ₹1,290 | ₹1,810.9 | ₹1,214 | ₹1,765.25 | 15,975 | 17,100 |