NIFTY 50 23,800 CE traded across 18 sessions from 25 Apr 2025 to 22 May 2025, with a life-high of ₹1,315 and a low of ₹452.4. Final close ₹809.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2025 | ₹557.9 | ₹557.9 | ₹557.9 | ₹557.9 | 75 | 0 |
| 28 Apr 2025 | ₹651.8 | ₹797.25 | ₹651.8 | ₹763.75 | 225 | 75 |
| 29 Apr 2025 | ₹814.75 | ₹814.75 | ₹814.75 | ₹814.75 | 75 | 0 |
| 2 May 2025 | ₹900 | ₹900 | ₹740 | ₹763.1 | 1,950 | 1,500 |
| 5 May 2025 | ₹840 | ₹843.5 | ₹840 | ₹843.5 | 150 | 1,500 |
| 6 May 2025 | ₹810.25 | ₹810.25 | ₹738.6 | ₹744.4 | 7,650 | 5,850 |
| 7 May 2025 | ₹768.8 | ₹780 | ₹739.8 | ₹762.9 | 9,225 | 10,275 |
| 8 May 2025 | ₹760 | ₹770 | ₹610.35 | ₹610.35 | 38,175 | 34,425 |
| 9 May 2025 | ₹583.75 | ₹616.55 | ₹452.4 | ₹480.15 | 4,46,175 | 76,725 |
| 12 May 2025 | ₹751 | ₹1,253.45 | ₹716.65 | ₹1,240 | 82,050 | 65,250 |
| 13 May 2025 | ₹1,192.85 | ₹1,216.5 | ₹832.05 | ₹854.7 | 24,450 | 68,175 |
| 14 May 2025 | ₹892.95 | ₹1,008.75 | ₹789.8 | ₹920.35 | 74,475 | 57,375 |
| 15 May 2025 | ₹889.85 | ₹1,315 | ₹783.95 | ₹1,249.9 | 67,575 | 82,500 |
| 16 May 2025 | ₹1,260 | ₹1,303.8 | ₹1,184 | ₹1,244 | 2,775 | 83,100 |
| 19 May 2025 | ₹1,217.45 | ₹1,259.25 | ₹1,126.1 | ₹1,135.9 | 7,950 | 81,450 |
| 20 May 2025 | ₹1,175 | ₹1,182.35 | ₹913 | ₹939.7 | 24,600 | 72,300 |
| 21 May 2025 | ₹957.85 | ₹1,162.6 | ₹888.6 | ₹976 | 91,275 | 24,825 |
| 22 May 2025 | ₹880.05 | ₹885.95 | ₹667.6 | ₹809.1 | 32,925 | 16,950 |