NIFTY 50 21,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,633.95 and a low of ₹2,558.25. Final close ₹3,339.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,990 | ₹2,990 | ₹2,915.2 | ₹2,937.5 | 3,150 | 2,52,900 |
| 30 Apr 2025 | ₹2,966.6 | ₹2,994.65 | ₹2,892 | ₹2,945.15 | 9,450 | 2,58,525 |
| 2 May 2025 | ₹3,040 | ₹3,215 | ₹2,835 | ₹2,901.65 | 18,375 | 2,73,225 |
| 5 May 2025 | ₹3,025 | ₹3,110.3 | ₹3,020.3 | ₹3,073.95 | 10,575 | 2,63,400 |
| 6 May 2025 | ₹3,041 | ₹3,041 | ₹2,933 | ₹2,935.85 | 13,350 | 2,74,500 |
| 7 May 2025 | ₹2,971.25 | ₹3,048.6 | ₹2,941 | ₹2,979.55 | 3,825 | 2,76,900 |
| 8 May 2025 | ₹2,947.1 | ₹3,004.8 | ₹2,810 | ₹2,810 | 7,275 | 2,71,575 |
| 9 May 2025 | ₹2,706.5 | ₹2,745.75 | ₹2,558.25 | ₹2,586.75 | 13,800 | 2,82,000 |
| 12 May 2025 | ₹3,152.05 | ₹3,555 | ₹3,147.4 | ₹3,549.05 | 8,475 | 2,80,725 |
| 13 May 2025 | ₹3,437.9 | ₹3,437.9 | ₹3,130 | ₹3,159.9 | 4,950 | 2,75,775 |
| 14 May 2025 | ₹3,278.1 | ₹3,326.95 | ₹3,137.6 | ₹3,189.05 | 4,950 | 2,75,550 |
| 15 May 2025 | ₹3,155 | ₹3,633.95 | ₹3,137.2 | ₹3,575.9 | 6,300 | 2,70,075 |
| 16 May 2025 | ₹3,550 | ₹3,580 | ₹3,514.2 | ₹3,580 | 2,625 | 2,68,950 |
| 19 May 2025 | ₹3,585 | ₹3,585 | ₹3,470 | ₹3,470 | 900 | 2,67,375 |
| 20 May 2025 | ₹3,504.8 | ₹3,504.8 | ₹3,249 | ₹3,272 | 15,150 | 2,53,350 |
| 21 May 2025 | ₹3,274.85 | ₹3,468.95 | ₹3,226 | ₹3,319.15 | 30,000 | 2,24,925 |
| 22 May 2025 | ₹3,193.05 | ₹3,193.05 | ₹3,020 | ₹3,168.3 | 68,550 | 1,60,500 |
| 23 May 2025 | ₹3,234.8 | ₹3,460 | ₹3,234.8 | ₹3,382.2 | 41,625 | 1,23,075 |
| 26 May 2025 | ₹3,545.45 | ₹3,601.15 | ₹3,481.1 | ₹3,539.5 | 25,725 | 99,300 |
| 27 May 2025 | ₹3,344.6 | ₹3,500 | ₹3,259 | ₹3,350.7 | 17,250 | 83,700 |
| 28 May 2025 | ₹3,386 | ₹3,386 | ₹3,250 | ₹3,262.25 | 54,675 | 37,200 |
| 29 May 2025 | ₹3,372.6 | ₹3,385.15 | ₹3,212.3 | ₹3,339.55 | 17,325 | 26,625 |