NIFTY 50 24,100 CE traded across 21 sessions from 23 Apr 2025 to 22 May 2025, with a life-high of ₹1,029 and a low of ₹269.2. Final close ₹508.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Apr 2025 | ₹544.85 | ₹544.85 | ₹544.85 | ₹544.85 | 75 | 0 |
| 24 Apr 2025 | ₹597 | ₹599 | ₹559.4 | ₹560 | 1,425 | 975 |
| 25 Apr 2025 | ₹434.7 | ₹510.95 | ₹330 | ₹401 | 6,225 | 3,450 |
| 28 Apr 2025 | ₹455.15 | ₹613.75 | ₹450 | ₹607.45 | 10,725 | 3,000 |
| 29 Apr 2025 | ₹633.45 | ₹675.4 | ₹591 | ₹594.2 | 375 | 3,075 |
| 30 Apr 2025 | ₹545.9 | ₹603.3 | ₹516.7 | ₹543.95 | 1,950 | 2,850 |
| 2 May 2025 | ₹630.1 | ₹791.75 | ₹563.6 | ₹570 | 7,425 | 6,600 |
| 5 May 2025 | ₹600 | ₹642.75 | ₹595.9 | ₹616.35 | 7,200 | 6,000 |
| 6 May 2025 | ₹590.05 | ₹590.2 | ₹509.8 | ₹509.8 | 10,725 | 6,225 |
| 7 May 2025 | ₹522 | ₹593.5 | ₹490 | ₹532.8 | 9,150 | 4,650 |
| 8 May 2025 | ₹543.85 | ₹543.85 | ₹393.65 | ₹393.65 | 21,000 | 8,400 |
| 9 May 2025 | ₹350.75 | ₹404.4 | ₹269.2 | ₹309 | 13,13,475 | 1,28,625 |
| 12 May 2025 | ₹502.35 | ₹979.85 | ₹497.45 | ₹965.6 | 1,68,150 | 78,300 |
| 13 May 2025 | ₹914 | ₹948.8 | ₹577.15 | ₹605.2 | 1,26,750 | 49,200 |
| 14 May 2025 | ₹596.05 | ₹734 | ₹533.9 | ₹640.85 | 81,750 | 63,600 |
| 15 May 2025 | ₹607.2 | ₹1,029 | ₹525 | ₹962 | 1,02,375 | 71,700 |
| 16 May 2025 | ₹989.25 | ₹997 | ₹881 | ₹946.8 | 94,575 | 72,450 |
| 19 May 2025 | ₹890.75 | ₹973 | ₹820 | ₹841.5 | 14,325 | 70,725 |
| 20 May 2025 | ₹881 | ₹905 | ₹612.75 | ₹645 | 33,450 | 65,475 |
| 21 May 2025 | ₹649.95 | ₹874.65 | ₹585.8 | ₹675.75 | 1,01,025 | 45,975 |
| 22 May 2025 | ₹590.5 | ₹601.9 | ₹351 | ₹508.85 | 4,38,450 | 20,625 |