NIFTY 50 24,050 CE traded across 19 sessions from 17 Apr 2025 to 15 May 2025, with a life-high of ₹1,063.7 and a low of ₹176. Final close ₹1,010.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Apr 2025 | ₹227.75 | ₹227.75 | ₹227.75 | ₹227.75 | 150 | 0 |
| 21 Apr 2025 | ₹375.5 | ₹470.2 | ₹358.95 | ₹446.1 | 2,175 | 675 |
| 22 Apr 2025 | ₹444.15 | ₹483.4 | ₹428.95 | ₹468.8 | 3,000 | 1,050 |
| 23 Apr 2025 | ₹506.15 | ₹571.45 | ₹506.15 | ₹571.45 | 300 | 975 |
| 24 Apr 2025 | ₹509.65 | ₹527.5 | ₹509.65 | ₹524.9 | 1,650 | 750 |
| 25 Apr 2025 | ₹535 | ₹535 | ₹296.85 | ₹360.85 | 22,800 | 5,100 |
| 28 Apr 2025 | ₹419.95 | ₹577.65 | ₹404.7 | ₹552.1 | 15,000 | 7,125 |
| 29 Apr 2025 | ₹607.5 | ₹632.9 | ₹524.5 | ₹539.35 | 4,800 | 7,500 |
| 30 Apr 2025 | ₹512.95 | ₹574.05 | ₹512.95 | ₹523.2 | 2,100 | 8,100 |
| 2 May 2025 | ₹594.1 | ₹736.65 | ₹440.55 | ₹473.35 | 32,250 | 8,325 |
| 5 May 2025 | ₹531 | ₹631.55 | ₹529.1 | ₹556.2 | 33,600 | 11,475 |
| 6 May 2025 | ₹529 | ₹529 | ₹438.55 | ₹439.85 | 7,050 | 11,925 |
| 7 May 2025 | ₹434.45 | ₹528.15 | ₹416.4 | ₹474.75 | 54,675 | 15,750 |
| 8 May 2025 | ₹481.05 | ₹491.95 | ₹336.45 | ₹344.75 | 2,15,025 | 58,650 |
| 9 May 2025 | ₹211.05 | ₹332.5 | ₹176 | ₹205 | 6,59,67,000 | 21,86,925 |
| 12 May 2025 | ₹412.9 | ₹953.25 | ₹407.05 | ₹925.8 | 15,76,725 | 18,15,225 |
| 13 May 2025 | ₹632.5 | ₹923.25 | ₹511.55 | ₹535.15 | 2,69,100 | 18,03,150 |
| 14 May 2025 | ₹549.75 | ₹706.5 | ₹462.45 | ₹607.9 | 5,73,900 | 17,86,800 |
| 15 May 2025 | ₹588.2 | ₹1,063.7 | ₹419.1 | ₹1,010.05 | 4,63,200 | 17,78,250 |