NIFTY 50 20,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,665.3 and a low of ₹3,513.55. Final close ₹4,334.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,039 | ₹4,040.5 | ₹3,901.4 | ₹3,910 | 6,150 | 1,30,125 |
| 30 Apr 2025 | ₹3,936.55 | ₹3,951 | ₹3,885.55 | ₹3,900 | 3,450 | 1,32,975 |
| 2 May 2025 | ₹4,023.1 | ₹4,195 | ₹3,811 | ₹3,873.2 | 7,200 | 1,38,000 |
| 5 May 2025 | ₹4,050 | ₹4,116 | ₹4,015.75 | ₹4,030.1 | 7,050 | 1,31,925 |
| 6 May 2025 | ₹4,000 | ₹4,030 | ₹3,908.45 | ₹3,908.45 | 10,575 | 1,42,050 |
| 7 May 2025 | ₹3,910 | ₹3,991.35 | ₹3,910 | ₹3,948 | 3,075 | 1,42,050 |
| 8 May 2025 | ₹3,960.05 | ₹3,970 | ₹3,711.25 | ₹3,716.6 | 5,625 | 1,41,525 |
| 9 May 2025 | ₹3,716.6 | ₹3,716.6 | ₹3,513.55 | ₹3,540 | 21,000 | 1,62,075 |
| 12 May 2025 | ₹4,415.6 | ₹4,541 | ₹4,370 | ₹4,530 | 3,150 | 1,59,675 |
| 13 May 2025 | ₹4,276.7 | ₹4,280 | ₹4,126.35 | ₹4,126.35 | 1,350 | 1,58,475 |
| 14 May 2025 | ₹4,265 | ₹4,265 | ₹4,134.5 | ₹4,170 | 3,075 | 1,56,900 |
| 15 May 2025 | ₹4,220 | ₹4,600.5 | ₹4,200 | ₹4,577.85 | 1,500 | 1,56,750 |
| 16 May 2025 | ₹4,550 | ₹4,571.9 | ₹4,488.9 | ₹4,571.3 | 5,550 | 1,57,500 |
| 19 May 2025 | ₹4,511.4 | ₹4,596 | ₹4,460 | ₹4,460 | 5,925 | 1,52,850 |
| 20 May 2025 | ₹4,480 | ₹4,480 | ₹4,253.35 | ₹4,262.55 | 1,800 | 1,52,100 |
| 21 May 2025 | ₹4,496 | ₹4,496 | ₹4,288.25 | ₹4,318.75 | 3,225 | 1,49,400 |
| 22 May 2025 | ₹4,220.05 | ₹4,220.05 | ₹4,038 | ₹4,155.05 | 15,525 | 1,35,525 |
| 23 May 2025 | ₹4,371.45 | ₹4,446.1 | ₹4,358.05 | ₹4,375 | 17,325 | 1,19,550 |
| 26 May 2025 | ₹4,545.75 | ₹4,580 | ₹4,475 | ₹4,522.3 | 1,800 | 1,18,950 |
| 27 May 2025 | ₹4,275 | ₹4,520 | ₹4,266 | ₹4,355.35 | 11,850 | 1,09,200 |
| 28 May 2025 | ₹4,380 | ₹4,380 | ₹4,244.8 | ₹4,260.3 | 58,425 | 55,200 |
| 29 May 2025 | ₹4,665.3 | ₹4,665.3 | ₹4,185.6 | ₹4,334.15 | 12,975 | 46,800 |