NIFTY 50 21,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,120.05 and a low of ₹3,050. Final close ₹3,840.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,540 | ₹3,557 | ₹3,411 | ₹3,422.1 | 19,950 | 5,33,100 |
| 30 Apr 2025 | ₹3,486.25 | ₹3,487.1 | ₹3,383 | ₹3,388 | 12,825 | 5,36,775 |
| 2 May 2025 | ₹3,500 | ₹3,720.25 | ₹3,315 | ₹3,383.65 | 13,125 | 5,40,075 |
| 5 May 2025 | ₹3,480 | ₹3,591 | ₹3,480 | ₹3,560 | 3,600 | 5,39,775 |
| 6 May 2025 | ₹3,536.5 | ₹3,536.5 | ₹3,420.4 | ₹3,424.5 | 18,750 | 5,54,625 |
| 7 May 2025 | ₹3,441.35 | ₹3,501.85 | ₹3,405.1 | ₹3,464.25 | 43,800 | 5,41,725 |
| 8 May 2025 | ₹3,444.95 | ₹3,486.85 | ₹3,231.35 | ₹3,231.35 | 24,600 | 5,60,250 |
| 9 May 2025 | ₹3,215 | ₹3,223.1 | ₹3,050 | ₹3,125 | 17,475 | 5,69,250 |
| 12 May 2025 | ₹3,622.55 | ₹4,056.2 | ₹3,616.3 | ₹4,040 | 31,950 | 5,52,225 |
| 13 May 2025 | ₹3,971.8 | ₹4,022.25 | ₹3,614 | ₹3,616.85 | 24,150 | 5,49,300 |
| 14 May 2025 | ₹3,669.5 | ₹3,819.85 | ₹3,605.45 | ₹3,680 | 8,775 | 5,49,750 |
| 15 May 2025 | ₹3,631 | ₹4,120.05 | ₹3,610 | ₹4,073.5 | 17,250 | 5,51,100 |
| 16 May 2025 | ₹4,062.6 | ₹4,100 | ₹4,006.2 | ₹4,071.65 | 45,900 | 5,08,500 |
| 19 May 2025 | ₹4,065 | ₹4,100 | ₹3,941.85 | ₹3,969.3 | 10,950 | 5,00,400 |
| 20 May 2025 | ₹4,010 | ₹4,015 | ₹3,747.55 | ₹3,777.6 | 12,150 | 4,93,425 |
| 21 May 2025 | ₹3,794.05 | ₹3,995 | ₹3,735 | ₹3,836 | 4,875 | 4,89,450 |
| 22 May 2025 | ₹3,632 | ₹3,658.95 | ₹3,518.65 | ₹3,638.7 | 8,325 | 4,83,300 |
| 23 May 2025 | ₹3,641.25 | ₹3,955 | ₹3,637.35 | ₹3,875 | 11,250 | 4,77,150 |
| 26 May 2025 | ₹4,045.45 | ₹4,110 | ₹3,954.2 | ₹4,033.6 | 20,925 | 4,62,900 |
| 27 May 2025 | ₹3,950 | ₹4,090 | ₹3,741.8 | ₹3,866 | 41,850 | 4,28,325 |
| 28 May 2025 | ₹3,830 | ₹3,858.95 | ₹3,744.05 | ₹3,753.2 | 2,83,575 | 1,56,075 |
| 29 May 2025 | ₹3,885 | ₹3,894.7 | ₹3,665.65 | ₹3,840 | 1,20,075 | 68,550 |