NIFTY 50 23,900 CE traded across 19 sessions from 25 Apr 2025 to 22 May 2025, with a life-high of ₹1,220 and a low of ₹386.3. Final close ₹711.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2025 | ₹549.85 | ₹562.5 | ₹469.65 | ₹483.2 | 675 | 600 |
| 28 Apr 2025 | ₹610 | ₹767.15 | ₹582.55 | ₹722.8 | 7,875 | 2,175 |
| 29 Apr 2025 | ₹748 | ₹751.4 | ₹721.05 | ₹721.05 | 675 | 2,100 |
| 30 Apr 2025 | ₹739.3 | ₹739.3 | ₹730 | ₹730 | 1,650 | 2,025 |
| 2 May 2025 | ₹800 | ₹800 | ₹671.45 | ₹692.1 | 1,950 | 1,275 |
| 5 May 2025 | ₹747.8 | ₹784 | ₹747.8 | ₹772 | 3,225 | 2,925 |
| 6 May 2025 | ₹688.5 | ₹694.5 | ₹667.3 | ₹667.35 | 3,600 | 4,500 |
| 7 May 2025 | ₹667.35 | ₹699 | ₹667.35 | ₹699 | 1,575 | 5,025 |
| 8 May 2025 | ₹650.8 | ₹676.4 | ₹556.9 | ₹556.9 | 34,200 | 22,200 |
| 9 May 2025 | ₹507.2 | ₹540.95 | ₹386.3 | ₹437.3 | 3,02,175 | 60,900 |
| 12 May 2025 | ₹640 | ₹1,160.3 | ₹627.4 | ₹1,154.05 | 86,250 | 44,475 |
| 13 May 2025 | ₹1,100 | ₹1,100 | ₹746.1 | ₹772.8 | 35,100 | 45,225 |
| 14 May 2025 | ₹821.3 | ₹912.15 | ₹702 | ₹822.8 | 63,525 | 72,450 |
| 15 May 2025 | ₹775 | ₹1,220 | ₹690 | ₹1,152.95 | 64,125 | 74,550 |
| 16 May 2025 | ₹1,141.05 | ₹1,167.65 | ₹1,082 | ₹1,141.9 | 24,225 | 59,175 |
| 19 May 2025 | ₹1,115 | ₹1,152 | ₹1,020 | ₹1,040.65 | 16,875 | 55,650 |
| 20 May 2025 | ₹1,094.7 | ₹1,094.7 | ₹809.05 | ₹839.2 | 21,375 | 46,500 |
| 21 May 2025 | ₹834.9 | ₹1,075 | ₹794 | ₹875 | 77,400 | 26,025 |
| 22 May 2025 | ₹790 | ₹790 | ₹561.75 | ₹711.3 | 49,950 | 16,425 |