NIFTY 50 24,800 CE traded across 21 sessions from 23 Apr 2025 to 22 May 2025, with a life-high of ₹417.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Apr 2025 | ₹279.9 | ₹279.9 | ₹213.45 | ₹224.1 | 300 | 225 |
| 24 Apr 2025 | ₹264.65 | ₹264.85 | ₹195.6 | ₹206 | 3,675 | 2,925 |
| 25 Apr 2025 | ₹210 | ₹210 | ₹106.95 | ₹154.85 | 3,000 | 3,900 |
| 28 Apr 2025 | ₹146.25 | ₹225.95 | ₹146.25 | ₹204.85 | 7,125 | 5,550 |
| 29 Apr 2025 | ₹222.55 | ₹250 | ₹190.7 | ₹207.7 | 11,475 | 8,625 |
| 30 Apr 2025 | ₹190 | ₹217 | ₹176.8 | ₹184.2 | 12,750 | 12,825 |
| 2 May 2025 | ₹218.35 | ₹323.5 | ₹160 | ₹165.05 | 1,58,025 | 17,475 |
| 5 May 2025 | ₹195.4 | ₹236.5 | ₹180 | ₹211.4 | 1,35,675 | 53,325 |
| 6 May 2025 | ₹176 | ₹191.05 | ₹122.9 | ₹124.05 | 1,20,300 | 84,525 |
| 7 May 2025 | ₹113 | ₹176.9 | ₹113 | ₹140 | 1,85,700 | 95,700 |
| 8 May 2025 | ₹148 | ₹153.2 | ₹73.1 | ₹85 | 4,69,200 | 1,76,025 |
| 9 May 2025 | ₹55.2 | ₹87.6 | ₹46.5 | ₹55.9 | 21,26,325 | 2,87,100 |
| 12 May 2025 | ₹89.2 | ₹411.95 | ₹89.2 | ₹394.9 | 46,27,050 | 3,07,725 |
| 13 May 2025 | ₹361 | ₹392.2 | ₹161.3 | ₹174.95 | 86,28,675 | 10,51,875 |
| 14 May 2025 | ₹228 | ₹228 | ₹122.8 | ₹166.35 | 96,22,125 | 13,28,250 |
| 15 May 2025 | ₹174.65 | ₹417.85 | ₹112.9 | ₹351.2 | 2,75,45,250 | 15,20,850 |
| 16 May 2025 | ₹370 | ₹391.25 | ₹280.2 | ₹327.3 | 1,28,53,275 | 15,79,200 |
| 19 May 2025 | ₹314.85 | ₹341.55 | ₹220 | ₹220 | 1,38,89,775 | 19,11,300 |
| 20 May 2025 | ₹252.95 | ₹271.55 | ₹80 | ₹90.1 | 10,32,55,650 | 67,63,200 |
| 21 May 2025 | ₹95 | ₹242 | ₹73.15 | ₹101.5 | 40,60,55,700 | 76,34,625 |
| 22 May 2025 | ₹75 | ₹75 | ₹0.05 | ₹0.05 | 61,64,40,000 | 76,97,400 |