NIFTY 50 24,400 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹756.45 and a low of ₹59.2. Final close ₹209.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹311.15 | ₹311.15 | ₹311.15 | ₹311.15 | 75 | 75 |
| 23 Apr 2025 | ₹436.15 | ₹438.65 | ₹344 | ₹418 | 1,950 | 1,275 |
| 24 Apr 2025 | ₹418 | ₹418 | ₹374.3 | ₹390 | 1,425 | 1,725 |
| 25 Apr 2025 | ₹429.95 | ₹430 | ₹216.6 | ₹291.65 | 11,550 | 2,625 |
| 28 Apr 2025 | ₹310.75 | ₹422.2 | ₹304 | ₹403.3 | 8,025 | 3,450 |
| 29 Apr 2025 | ₹452 | ₹469.85 | ₹382.75 | ₹386 | 7,875 | 5,175 |
| 30 Apr 2025 | ₹395.3 | ₹423.9 | ₹360.6 | ₹360.6 | 11,625 | 8,925 |
| 2 May 2025 | ₹417.7 | ₹560 | ₹330.2 | ₹344.35 | 78,375 | 12,300 |
| 5 May 2025 | ₹406.15 | ₹464.8 | ₹385 | ₹411.25 | 95,325 | 36,300 |
| 6 May 2025 | ₹400.75 | ₹408.45 | ₹301 | ₹301 | 2,11,950 | 1,15,275 |
| 7 May 2025 | ₹276.65 | ₹385.95 | ₹276.65 | ₹336.75 | 3,64,725 | 1,94,850 |
| 8 May 2025 | ₹341.4 | ₹352.4 | ₹228.65 | ₹235 | 6,59,850 | 2,11,125 |
| 9 May 2025 | ₹165.1 | ₹234.05 | ₹139 | ₹165.7 | 17,43,525 | 2,13,375 |
| 12 May 2025 | ₹210 | ₹718 | ₹209.95 | ₹712 | 11,86,200 | 1,78,950 |
| 13 May 2025 | ₹668.95 | ₹688.15 | ₹360.05 | ₹384 | 4,86,225 | 1,36,200 |
| 14 May 2025 | ₹416.6 | ₹485 | ₹316.5 | ₹400.3 | 6,57,225 | 1,69,050 |
| 15 May 2025 | ₹401.05 | ₹756.45 | ₹302 | ₹683.8 | 22,09,575 | 2,50,125 |
| 16 May 2025 | ₹698.2 | ₹730 | ₹605 | ₹665.35 | 2,60,025 | 2,39,400 |
| 19 May 2025 | ₹625 | ₹683.25 | ₹540.35 | ₹545.45 | 1,60,200 | 2,23,575 |
| 20 May 2025 | ₹602 | ₹625.65 | ₹334.1 | ₹357.7 | 9,48,900 | 2,24,700 |
| 21 May 2025 | ₹360.5 | ₹591.95 | ₹312 | ₹390.95 | 16,75,125 | 2,03,175 |
| 22 May 2025 | ₹387.65 | ₹387.65 | ₹59.2 | ₹209.7 | 9,69,66,825 | 9,57,450 |