NIFTY 50 25,450 CE traded across 19 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹108.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹76.3 | ₹76.3 | ₹76.3 | ₹76.3 | 75 | 75 |
| 23 Apr 2025 | ₹78.2 | ₹82.1 | ₹78.2 | ₹82.1 | 300 | 375 |
| 25 Apr 2025 | ₹82.1 | ₹82.1 | ₹82.1 | ₹82.1 | 525 | 450 |
| 30 Apr 2025 | ₹76.55 | ₹76.55 | ₹47.4 | ₹54.7 | 825 | 1,275 |
| 2 May 2025 | ₹72.75 | ₹75.75 | ₹37.95 | ₹38.05 | 3,600 | 1,800 |
| 5 May 2025 | ₹37.05 | ₹40.2 | ₹32.4 | ₹33.4 | 3,375 | 3,300 |
| 6 May 2025 | ₹23.4 | ₹25.9 | ₹20.15 | ₹20.9 | 9,900 | 9,750 |
| 7 May 2025 | ₹27.95 | ₹27.95 | ₹18 | ₹23.25 | 8,100 | 10,050 |
| 8 May 2025 | ₹23.5 | ₹23.75 | ₹12.65 | ₹12.65 | 36,150 | 20,400 |
| 9 May 2025 | ₹12 | ₹17.15 | ₹8.5 | ₹10.85 | 73,575 | 18,300 |
| 12 May 2025 | ₹21.25 | ₹108.2 | ₹20.05 | ₹101 | 10,41,300 | 1,48,425 |
| 13 May 2025 | ₹84.9 | ₹97.65 | ₹30.55 | ₹34.2 | 14,60,550 | 2,32,125 |
| 14 May 2025 | ₹33 | ₹42.8 | ₹16.05 | ₹22 | 19,40,550 | 3,89,475 |
| 15 May 2025 | ₹22.05 | ₹77.8 | ₹13.65 | ₹49.8 | 59,16,825 | 6,30,900 |
| 16 May 2025 | ₹59.05 | ₹69.4 | ₹40 | ₹43.75 | 3,20,30,850 | 17,75,175 |
| 19 May 2025 | ₹36.1 | ₹48.8 | ₹21.2 | ₹22.7 | 3,36,23,325 | 16,98,300 |
| 20 May 2025 | ₹25.75 | ₹26.05 | ₹7.35 | ₹7.6 | 3,24,47,775 | 23,50,500 |
| 21 May 2025 | ₹7.6 | ₹16.5 | ₹3 | ₹3.05 | 7,73,22,525 | 27,15,675 |
| 22 May 2025 | ₹2.5 | ₹2.5 | ₹0.05 | ₹0.05 | 5,31,71,100 | 20,87,925 |