NIFTY 50 25,000 CE traded across 20 sessions from 16 Apr 2025 to 15 May 2025, with a life-high of ₹192 and a low of ₹2.8. Final close ₹61.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Apr 2025 | ₹49 | ₹49 | ₹16.05 | ₹24.65 | 11,550 | 6,825 |
| 17 Apr 2025 | ₹25.45 | ₹59 | ₹19.4 | ₹52 | 80,250 | 37,650 |
| 21 Apr 2025 | ₹60 | ₹96.95 | ₹59.1 | ₹87.7 | 4,04,850 | 1,19,775 |
| 22 Apr 2025 | ₹87.7 | ₹102.8 | ₹79.55 | ₹90 | 2,24,550 | 1,15,050 |
| 23 Apr 2025 | ₹117.05 | ₹134.95 | ₹90.05 | ₹125 | 4,12,800 | 1,31,850 |
| 24 Apr 2025 | ₹117.95 | ₹135 | ₹95.1 | ₹106.3 | 2,64,825 | 95,475 |
| 25 Apr 2025 | ₹115 | ₹120.35 | ₹48.95 | ₹59.9 | 5,78,325 | 1,38,150 |
| 28 Apr 2025 | ₹61 | ₹101 | ₹60.35 | ₹96.85 | 9,82,800 | 3,08,400 |
| 29 Apr 2025 | ₹99.45 | ₹120.95 | ₹77.65 | ₹84 | 7,03,875 | 3,36,900 |
| 30 Apr 2025 | ₹75.5 | ₹92.8 | ₹63.05 | ₹70 | 9,60,075 | 4,87,350 |
| 2 May 2025 | ₹72.75 | ₹139.9 | ₹50.25 | ₹53.3 | 56,52,000 | 6,57,450 |
| 5 May 2025 | ₹65.85 | ₹78 | ₹44.55 | ₹50 | 50,97,450 | 9,54,750 |
| 6 May 2025 | ₹54.35 | ₹54.35 | ₹21.55 | ₹21.55 | 64,72,650 | 14,76,225 |
| 7 May 2025 | ₹20 | ₹43.65 | ₹15 | ₹30.4 | 1,28,16,000 | 19,85,325 |
| 8 May 2025 | ₹31 | ₹34.95 | ₹12 | ₹12.55 | 2,32,79,925 | 45,65,925 |
| 9 May 2025 | ₹8.55 | ₹15.2 | ₹5.5 | ₹6.7 | 7,03,89,300 | 77,04,825 |
| 12 May 2025 | ₹20 | ₹192 | ₹13.65 | ₹179.65 | 23,95,04,400 | 67,44,975 |
| 13 May 2025 | ₹149.9 | ₹170 | ₹25.7 | ₹27.3 | 24,25,07,250 | 1,29,64,800 |
| 14 May 2025 | ₹32 | ₹39.25 | ₹7.35 | ₹10.75 | 31,96,67,625 | 1,48,49,925 |
| 15 May 2025 | ₹7.2 | ₹138.5 | ₹2.8 | ₹61.9 | 1,00,96,29,300 | 72,15,375 |