NIFTY 50 25,600 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹74.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹40.4 | ₹49.9 | ₹40.4 | ₹41 | 11,175 | 9,075 |
| 23 Apr 2025 | ₹45.95 | ₹60.2 | ₹41.75 | ₹57.95 | 4,425 | 5,325 |
| 24 Apr 2025 | ₹56.05 | ₹58.25 | ₹45.85 | ₹48.25 | 6,675 | 4,500 |
| 25 Apr 2025 | ₹59.45 | ₹59.45 | ₹24.25 | ₹30 | 3,975 | 6,000 |
| 28 Apr 2025 | ₹32.9 | ₹45.3 | ₹27.15 | ₹43.85 | 6,075 | 6,600 |
| 29 Apr 2025 | ₹48.3 | ₹48.3 | ₹37.5 | ₹37.5 | 1,875 | 7,125 |
| 30 Apr 2025 | ₹39.3 | ₹41.3 | ₹30 | ₹33 | 7,950 | 10,425 |
| 2 May 2025 | ₹42.75 | ₹54.6 | ₹24.8 | ₹25.1 | 47,025 | 14,775 |
| 5 May 2025 | ₹27 | ₹31.9 | ₹20.35 | ₹22.95 | 93,900 | 47,925 |
| 6 May 2025 | ₹21 | ₹22.9 | ₹14.55 | ₹16.05 | 78,825 | 51,075 |
| 7 May 2025 | ₹15 | ₹22.15 | ₹13.15 | ₹16.3 | 1,15,725 | 52,875 |
| 8 May 2025 | ₹16.3 | ₹16.3 | ₹9 | ₹10.8 | 1,59,525 | 68,925 |
| 9 May 2025 | ₹10.85 | ₹13.6 | ₹6.5 | ₹8.15 | 7,07,025 | 1,26,900 |
| 12 May 2025 | ₹12.9 | ₹74.65 | ₹11.4 | ₹68.7 | 36,59,700 | 3,75,975 |
| 13 May 2025 | ₹60.2 | ₹66.7 | ₹20.3 | ₹22.35 | 35,21,325 | 5,48,175 |
| 14 May 2025 | ₹21.05 | ₹27.6 | ₹9.7 | ₹13.35 | 46,23,225 | 10,83,675 |
| 15 May 2025 | ₹12.4 | ₹46.55 | ₹8.15 | ₹28.75 | 1,33,38,450 | 19,35,150 |
| 16 May 2025 | ₹31.5 | ₹40.35 | ₹24.7 | ₹26.25 | 3,76,17,075 | 31,65,525 |
| 19 May 2025 | ₹26.8 | ₹28 | ₹12.15 | ₹12.9 | 4,17,51,900 | 41,08,650 |
| 20 May 2025 | ₹13.15 | ₹14.7 | ₹4.55 | ₹4.65 | 5,04,26,625 | 61,66,650 |
| 21 May 2025 | ₹4 | ₹7.5 | ₹1.55 | ₹1.55 | 12,06,43,725 | 74,67,750 |
| 22 May 2025 | ₹0.9 | ₹1.95 | ₹0.05 | ₹0.05 | 8,05,55,325 | 48,35,325 |