NIFTY 50 23,400 CE traded across 21 sessions from 15 Apr 2025 to 15 May 2025, with a life-high of ₹1,717.45 and a low of ₹368.75. Final close ₹1,664.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Apr 2025 | ₹422.5 | ₹422.5 | ₹389.4 | ₹408.85 | 1,350 | 900 |
| 16 Apr 2025 | ₹400.3 | ₹451.75 | ₹368.75 | ₹449.85 | 2,850 | 1,650 |
| 17 Apr 2025 | ₹431.5 | ₹669.1 | ₹392 | ₹658.15 | 2,775 | 1,725 |
| 21 Apr 2025 | ₹710 | ₹969.75 | ₹710 | ₹913.1 | 2,025 | 1,800 |
| 22 Apr 2025 | ₹937.2 | ₹1,004 | ₹937.15 | ₹971.85 | 750 | 1,200 |
| 23 Apr 2025 | ₹1,084 | ₹1,100.45 | ₹1,074 | ₹1,100.45 | 675 | 1,275 |
| 24 Apr 2025 | ₹1,041.45 | ₹1,041.45 | ₹1,017.25 | ₹1,034.5 | 450 | 1,350 |
| 25 Apr 2025 | ₹1,100 | ₹1,100.05 | ₹728.5 | ₹728.5 | 1,500 | 1,200 |
| 28 Apr 2025 | ₹930.05 | ₹1,045.6 | ₹918.55 | ₹1,033 | 1,350 | 1,275 |
| 29 Apr 2025 | ₹1,100 | ₹1,125.1 | ₹1,063.5 | ₹1,065.5 | 5,475 | 5,625 |
| 30 Apr 2025 | ₹1,040 | ₹1,105 | ₹1,025 | ₹1,060 | 3,075 | 6,375 |
| 2 May 2025 | ₹1,233.8 | ₹1,316.9 | ₹965 | ₹984.05 | 13,275 | 13,275 |
| 5 May 2025 | ₹1,095 | ₹1,196.95 | ₹1,077.85 | ₹1,129 | 3,150 | 15,000 |
| 6 May 2025 | ₹1,117 | ₹1,117 | ₹1,014 | ₹1,015 | 6,900 | 16,575 |
| 7 May 2025 | ₹1,047 | ₹1,109.2 | ₹977.05 | ₹1,038 | 29,025 | 39,675 |
| 8 May 2025 | ₹1,042 | ₹1,051 | ₹863.85 | ₹880 | 22,500 | 46,950 |
| 9 May 2025 | ₹703.95 | ₹866.35 | ₹652.15 | ₹711.8 | 1,25,325 | 53,175 |
| 12 May 2025 | ₹1,051.35 | ₹1,588 | ₹1,051.35 | ₹1,554.75 | 23,475 | 43,275 |
| 13 May 2025 | ₹1,500.05 | ₹1,500.05 | ₹1,150 | ₹1,152.4 | 22,050 | 32,550 |
| 14 May 2025 | ₹1,208 | ₹1,340 | ₹1,134.25 | ₹1,256.7 | 28,725 | 24,750 |
| 15 May 2025 | ₹1,255.05 | ₹1,717.45 | ₹1,090.5 | ₹1,664.85 | 25,350 | 18,600 |