NIFTY 50 23,950 CE traded across 16 sessions from 25 Apr 2025 to 22 May 2025, with a life-high of ₹1,180 and a low of ₹355.55. Final close ₹660.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2025 | ₹723.2 | ₹723.2 | ₹723.2 | ₹723.2 | 75 | 0 |
| 2 May 2025 | ₹634.45 | ₹634.45 | ₹634.45 | ₹634.45 | 75 | 75 |
| 5 May 2025 | ₹733.3 | ₹733.3 | ₹732.7 | ₹733.1 | 600 | 150 |
| 6 May 2025 | ₹659.2 | ₹659.2 | ₹625 | ₹625 | 1,125 | 1,500 |
| 7 May 2025 | ₹615 | ₹665.5 | ₹615 | ₹635 | 1,875 | 1,125 |
| 8 May 2025 | ₹625 | ₹625 | ₹544.35 | ₹570 | 5,850 | 3,450 |
| 9 May 2025 | ₹487.75 | ₹502.95 | ₹355.55 | ₹398.05 | 2,24,625 | 36,150 |
| 12 May 2025 | ₹644.95 | ₹1,110.85 | ₹644.95 | ₹1,097.1 | 39,675 | 26,925 |
| 13 May 2025 | ₹925.1 | ₹949.7 | ₹701.4 | ₹729.15 | 11,175 | 24,675 |
| 14 May 2025 | ₹783.35 | ₹865 | ₹711 | ₹752.2 | 1,200 | 24,225 |
| 15 May 2025 | ₹744.55 | ₹1,180 | ₹654.9 | ₹1,107.9 | 15,600 | 21,825 |
| 16 May 2025 | ₹1,143.75 | ₹1,152.9 | ₹1,057.75 | ₹1,073.25 | 1,200 | 21,600 |
| 19 May 2025 | ₹1,072.7 | ₹1,100 | ₹982.8 | ₹982.8 | 2,250 | 21,525 |
| 20 May 2025 | ₹1,020.1 | ₹1,020.1 | ₹773.3 | ₹790.35 | 2,250 | 21,300 |
| 21 May 2025 | ₹788.45 | ₹981.55 | ₹742.5 | ₹826.7 | 9,675 | 21,225 |
| 22 May 2025 | ₹764.6 | ₹764.6 | ₹511.3 | ₹660.05 | 92,775 | 17,850 |