NIFTY 50 24,300 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹852.65 and a low of ₹152.6. Final close ₹309.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹381 | ₹430 | ₹368.8 | ₹368.8 | 450 | 600 |
| 23 Apr 2025 | ₹456.2 | ₹483.6 | ₹378.45 | ₹480 | 1,425 | 525 |
| 24 Apr 2025 | ₹460 | ₹500 | ₹425.5 | ₹445 | 5,400 | 1,950 |
| 25 Apr 2025 | ₹482.8 | ₹494.3 | ₹268.45 | ₹301 | 6,000 | 2,850 |
| 28 Apr 2025 | ₹352.5 | ₹484.8 | ₹337.9 | ₹463.65 | 16,950 | 5,925 |
| 29 Apr 2025 | ₹507.15 | ₹527.85 | ₹439.85 | ₹447.5 | 7,350 | 6,300 |
| 30 Apr 2025 | ₹414.85 | ₹479.95 | ₹414.85 | ₹426.3 | 15,525 | 11,400 |
| 2 May 2025 | ₹501.4 | ₹632.15 | ₹381 | ₹404.6 | 76,350 | 14,775 |
| 5 May 2025 | ₹464.95 | ₹530.75 | ₹449.45 | ₹474.75 | 26,625 | 15,300 |
| 6 May 2025 | ₹464.85 | ₹474.1 | ₹367.5 | ₹367.5 | 66,675 | 26,625 |
| 7 May 2025 | ₹325 | ₹450 | ₹325 | ₹394.55 | 1,17,825 | 45,675 |
| 8 May 2025 | ₹396.45 | ₹423.05 | ₹280.05 | ₹300.55 | 4,14,075 | 1,52,850 |
| 9 May 2025 | ₹200.25 | ₹283.5 | ₹175.8 | ₹205.25 | 15,12,375 | 2,05,200 |
| 12 May 2025 | ₹329.8 | ₹806.65 | ₹305.9 | ₹792.8 | 5,83,875 | 96,900 |
| 13 May 2025 | ₹753.1 | ₹769.1 | ₹427.55 | ₹453.6 | 1,23,300 | 98,475 |
| 14 May 2025 | ₹480.4 | ₹565.1 | ₹382.05 | ₹475.4 | 3,37,500 | 85,125 |
| 15 May 2025 | ₹462.35 | ₹852.65 | ₹369.7 | ₹780.55 | 6,61,350 | 97,725 |
| 16 May 2025 | ₹798.05 | ₹821.9 | ₹695 | ₹755.85 | 2,00,700 | 1,33,725 |
| 19 May 2025 | ₹681.75 | ₹774.25 | ₹630.85 | ₹642 | 44,475 | 1,29,900 |
| 20 May 2025 | ₹708.4 | ₹708.4 | ₹424.85 | ₹448.95 | 3,30,600 | 1,12,950 |
| 21 May 2025 | ₹464.6 | ₹688 | ₹399 | ₹484.95 | 7,07,625 | 81,900 |
| 22 May 2025 | ₹401.9 | ₹414.1 | ₹152.6 | ₹309.75 | 1,30,39,200 | 1,37,925 |