NIFTY 50 25,900 CE traded across 22 sessions from 22 Apr 2025 to 22 May 2025, with a life-high of ₹37.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2025 | ₹36.1 | ₹36.1 | ₹20.2 | ₹27.65 | 4,575 | 1,875 |
| 23 Apr 2025 | ₹29.95 | ₹37.8 | ₹25 | ₹37.8 | 9,000 | 3,900 |
| 24 Apr 2025 | ₹30 | ₹34.45 | ₹28.45 | ₹30.7 | 6,825 | 5,250 |
| 25 Apr 2025 | ₹29.15 | ₹30.4 | ₹15.75 | ₹22.25 | 6,975 | 8,400 |
| 28 Apr 2025 | ₹23.95 | ₹25.9 | ₹21.8 | ₹24.05 | 6,075 | 9,900 |
| 29 Apr 2025 | ₹25.6 | ₹29.2 | ₹20.65 | ₹21.35 | 7,875 | 12,900 |
| 30 Apr 2025 | ₹19 | ₹23.45 | ₹16.25 | ₹18.55 | 9,450 | 13,800 |
| 2 May 2025 | ₹19 | ₹26.55 | ₹14.3 | ₹14.3 | 30,600 | 16,875 |
| 5 May 2025 | ₹11.65 | ₹16.35 | ₹11.05 | ₹11.7 | 31,875 | 28,575 |
| 6 May 2025 | ₹10.35 | ₹11.15 | ₹8.25 | ₹8.5 | 32,100 | 28,200 |
| 7 May 2025 | ₹10.4 | ₹10.85 | ₹7.65 | ₹8.3 | 53,925 | 37,650 |
| 8 May 2025 | ₹8.2 | ₹8.25 | ₹5 | ₹5 | 81,825 | 34,425 |
| 9 May 2025 | ₹7.9 | ₹7.9 | ₹4.2 | ₹6.05 | 2,88,225 | 65,625 |
| 12 May 2025 | ₹10.2 | ₹36.15 | ₹6.4 | ₹31.75 | 15,07,125 | 2,20,275 |
| 13 May 2025 | ₹35 | ₹35 | ₹9 | ₹9.25 | 25,46,775 | 3,44,175 |
| 14 May 2025 | ₹9.65 | ₹11.25 | ₹3.65 | ₹4.7 | 32,95,575 | 7,02,075 |
| 15 May 2025 | ₹4 | ₹15.25 | ₹3.15 | ₹10 | 1,06,68,000 | 13,76,700 |
| 16 May 2025 | ₹9.9 | ₹14.1 | ₹9.05 | ₹9.5 | 2,64,26,400 | 31,45,725 |
| 19 May 2025 | ₹8 | ₹9.35 | ₹4.6 | ₹4.9 | 2,25,80,700 | 38,44,950 |
| 20 May 2025 | ₹4.9 | ₹5.3 | ₹2.2 | ₹2.3 | 4,37,58,975 | 58,08,675 |
| 21 May 2025 | ₹2.1 | ₹2.1 | ₹0.95 | ₹0.95 | 4,01,56,725 | 41,35,200 |
| 22 May 2025 | ₹0.7 | ₹1.7 | ₹0.05 | ₹0.05 | 3,74,21,625 | 38,25,375 |