NIFTY 50 25,850 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹43.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹39.4 | ₹39.4 | ₹30.55 | ₹30.55 | 225 | 150 |
| 23 Apr 2025 | ₹37.9 | ₹39.9 | ₹37.9 | ₹39.9 | 225 | 375 |
| 24 Apr 2025 | ₹39.9 | ₹41.9 | ₹39.9 | ₹41.9 | 150 | 525 |
| 25 Apr 2025 | ₹43.95 | ₹43.95 | ₹16.3 | ₹16.3 | 375 | 750 |
| 28 Apr 2025 | ₹33 | ₹33 | ₹21.4 | ₹22.5 | 525 | 975 |
| 29 Apr 2025 | ₹38.9 | ₹38.9 | ₹22 | ₹22.5 | 750 | 1,350 |
| 30 Apr 2025 | ₹22.5 | ₹22.5 | ₹17.5 | ₹19 | 450 | 1,575 |
| 2 May 2025 | ₹30 | ₹30 | ₹16.7 | ₹16.7 | 600 | 1,650 |
| 5 May 2025 | ₹13.5 | ₹14.9 | ₹12.55 | ₹13.05 | 9,450 | 3,600 |
| 6 May 2025 | ₹12 | ₹12 | ₹9.5 | ₹9.5 | 5,325 | 2,850 |
| 7 May 2025 | ₹9.7 | ₹11.1 | ₹8.2 | ₹8.9 | 12,675 | 3,975 |
| 8 May 2025 | ₹8.2 | ₹9.45 | ₹6 | ₹6.55 | 24,000 | 6,450 |
| 9 May 2025 | ₹6.55 | ₹8.05 | ₹4.35 | ₹5.5 | 50,175 | 10,350 |
| 12 May 2025 | ₹9.9 | ₹40.9 | ₹7.45 | ₹35.55 | 6,56,025 | 64,050 |
| 13 May 2025 | ₹35.4 | ₹36.05 | ₹10.3 | ₹10.95 | 8,21,025 | 1,09,125 |
| 14 May 2025 | ₹11.55 | ₹13.25 | ₹4.25 | ₹5.65 | 7,94,100 | 1,29,525 |
| 15 May 2025 | ₹5.9 | ₹18.3 | ₹3.5 | ₹11.55 | 36,62,400 | 6,62,925 |
| 16 May 2025 | ₹13 | ₹16.75 | ₹10.65 | ₹11.2 | 1,59,80,850 | 15,51,075 |
| 19 May 2025 | ₹6.15 | ₹11.15 | ₹5.2 | ₹5.65 | 1,34,08,650 | 18,36,825 |
| 20 May 2025 | ₹5.65 | ₹6.3 | ₹2.45 | ₹2.45 | 1,72,52,325 | 19,23,825 |
| 21 May 2025 | ₹2.3 | ₹2.3 | ₹1 | ₹1.15 | 1,60,01,775 | 17,48,700 |
| 22 May 2025 | ₹0.6 | ₹1.7 | ₹0.05 | ₹0.05 | 1,76,84,100 | 11,87,775 |