NIFTY 50 24,050 CE traded across 18 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹1,080 and a low of ₹298.2. Final close ₹558.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹509.5 | ₹545.9 | ₹479.5 | ₹545.9 | 450 | 300 |
| 24 Apr 2025 | ₹605.7 | ₹605.7 | ₹605.7 | ₹605.7 | 75 | 300 |
| 30 Apr 2025 | ₹591.4 | ₹611.95 | ₹591.4 | ₹606 | 225 | 375 |
| 2 May 2025 | ₹666.35 | ₹666.4 | ₹580.75 | ₹580.8 | 1,350 | 825 |
| 5 May 2025 | ₹631 | ₹666 | ₹631 | ₹666 | 1,425 | 675 |
| 6 May 2025 | ₹565.7 | ₹565.7 | ₹565.7 | ₹565.7 | 75 | 525 |
| 7 May 2025 | ₹583.1 | ₹592.45 | ₹527 | ₹568 | 3,900 | 1,125 |
| 8 May 2025 | ₹516.25 | ₹516.25 | ₹436.25 | ₹436.25 | 1,425 | 1,050 |
| 9 May 2025 | ₹389.55 | ₹434.4 | ₹298.2 | ₹316.2 | 5,59,800 | 73,050 |
| 12 May 2025 | ₹505 | ₹1,028.55 | ₹366 | ₹1,010.3 | 1,23,150 | 43,575 |
| 13 May 2025 | ₹941.2 | ₹941.2 | ₹615.85 | ₹646.15 | 37,575 | 31,875 |
| 14 May 2025 | ₹643.95 | ₹775.15 | ₹594.95 | ₹678.15 | 5,100 | 32,775 |
| 15 May 2025 | ₹670 | ₹1,080 | ₹567.85 | ₹1,011.5 | 24,600 | 28,800 |
| 16 May 2025 | ₹1,021.5 | ₹1,021.5 | ₹929.7 | ₹995.6 | 4,575 | 27,600 |
| 19 May 2025 | ₹1,021.75 | ₹1,025.9 | ₹888.85 | ₹890 | 4,050 | 27,675 |
| 20 May 2025 | ₹917.2 | ₹920 | ₹660 | ₹691.5 | 39,000 | 25,950 |
| 21 May 2025 | ₹827 | ₹906.25 | ₹658.9 | ₹719.85 | 11,325 | 23,925 |
| 22 May 2025 | ₹585.65 | ₹599.45 | ₹402.45 | ₹558.75 | 1,28,775 | 21,150 |