NIFTY 50 24,200 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹933.9 and a low of ₹219.4. Final close ₹409.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹473.15 | ₹473.15 | ₹430 | ₹430 | 975 | 450 |
| 23 Apr 2025 | ₹437.65 | ₹457.1 | ₹437.65 | ₹457.1 | 225 | 450 |
| 24 Apr 2025 | ₹511.7 | ₹536 | ₹479.3 | ₹495.95 | 1,800 | 1,200 |
| 25 Apr 2025 | ₹556.85 | ₹556.9 | ₹295.3 | ₹340.65 | 5,325 | 3,075 |
| 28 Apr 2025 | ₹410 | ₹551.7 | ₹397.1 | ₹519.75 | 9,150 | 4,500 |
| 29 Apr 2025 | ₹589.45 | ₹591.4 | ₹504.8 | ₹506.95 | 3,225 | 3,450 |
| 30 Apr 2025 | ₹490 | ₹524.2 | ₹488.4 | ₹524.2 | 900 | 3,750 |
| 2 May 2025 | ₹611.15 | ₹690 | ₹449.25 | ₹480 | 33,375 | 9,000 |
| 5 May 2025 | ₹515 | ₹603.5 | ₹514.95 | ₹543 | 11,625 | 6,600 |
| 6 May 2025 | ₹525.6 | ₹525.6 | ₹436 | ₹436 | 26,550 | 8,175 |
| 7 May 2025 | ₹443.45 | ₹518.45 | ₹418 | ₹470.9 | 27,450 | 9,225 |
| 8 May 2025 | ₹470 | ₹520.45 | ₹330.35 | ₹345.3 | 1,67,700 | 58,125 |
| 9 May 2025 | ₹272.05 | ₹340.35 | ₹219.4 | ₹249.15 | 10,25,025 | 1,08,975 |
| 12 May 2025 | ₹340 | ₹888.7 | ₹340 | ₹876.7 | 2,84,850 | 50,100 |
| 13 May 2025 | ₹844 | ₹848.95 | ₹499 | ₹528.1 | 1,46,400 | 66,225 |
| 14 May 2025 | ₹550 | ₹647.65 | ₹453.35 | ₹555.9 | 1,74,750 | 73,800 |
| 15 May 2025 | ₹546.05 | ₹933.9 | ₹441.45 | ₹869 | 3,59,175 | 74,475 |
| 16 May 2025 | ₹892.6 | ₹918.75 | ₹790.75 | ₹850.85 | 41,475 | 68,550 |
| 19 May 2025 | ₹777.45 | ₹870 | ₹727.9 | ₹736.55 | 31,950 | 63,450 |
| 20 May 2025 | ₹780 | ₹794 | ₹520 | ₹546.7 | 1,32,600 | 62,325 |
| 21 May 2025 | ₹539.5 | ₹779.7 | ₹491.2 | ₹576.75 | 2,38,425 | 43,200 |
| 22 May 2025 | ₹521.35 | ₹521.35 | ₹251.75 | ₹409 | 23,41,725 | 43,575 |