NIFTY 50 21,600 CE traded across 17 sessions from 29 Apr 2025 to 28 May 2025, with a life-high of ₹3,490 and a low of ₹2,469.5. Final close ₹3,222.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,839.4 | ₹2,839.4 | ₹2,839.4 | ₹2,839.4 | 75 | 7,275 |
| 30 Apr 2025 | ₹2,839 | ₹2,868.95 | ₹2,839 | ₹2,868.95 | 150 | 7,350 |
| 2 May 2025 | ₹2,785.25 | ₹2,785.25 | ₹2,785.25 | ₹2,785.25 | 75 | 7,350 |
| 7 May 2025 | ₹2,883.35 | ₹2,891.1 | ₹2,871.4 | ₹2,871.4 | 1,350 | 7,350 |
| 8 May 2025 | ₹2,766.55 | ₹2,766.55 | ₹2,736.45 | ₹2,736.45 | 900 | 7,350 |
| 9 May 2025 | ₹2,469.5 | ₹2,488.15 | ₹2,469.5 | ₹2,486.65 | 2,775 | 7,125 |
| 12 May 2025 | ₹2,764.2 | ₹3,452.7 | ₹2,764.2 | ₹3,452.7 | 3,225 | 7,950 |
| 13 May 2025 | ₹3,232.95 | ₹3,232.95 | ₹3,160 | ₹3,160 | 1,050 | 6,975 |
| 14 May 2025 | ₹3,088.6 | ₹3,110.85 | ₹3,059.95 | ₹3,110.85 | 525 | 6,600 |
| 15 May 2025 | ₹3,135.3 | ₹3,306.35 | ₹3,117.55 | ₹3,306.35 | 1,350 | 6,075 |
| 16 May 2025 | ₹3,490 | ₹3,490 | ₹3,490 | ₹3,490 | 75 | 6,075 |
| 19 May 2025 | ₹3,471.55 | ₹3,471.55 | ₹3,382.95 | ₹3,382.95 | 150 | 6,075 |
| 20 May 2025 | ₹3,180.45 | ₹3,180.45 | ₹3,180.45 | ₹3,180.45 | 75 | 6,000 |
| 21 May 2025 | ₹3,255.95 | ₹3,255.95 | ₹3,253.35 | ₹3,253.35 | 150 | 6,075 |
| 22 May 2025 | ₹3,059.85 | ₹3,059.85 | ₹2,947.1 | ₹2,956.05 | 225 | 6,225 |
| 23 May 2025 | ₹3,252.3 | ₹3,252.3 | ₹3,252.3 | ₹3,252.3 | 75 | 6,375 |
| 28 May 2025 | ₹3,216.9 | ₹3,275.65 | ₹3,176.9 | ₹3,222.4 | 750 | 6,150 |