NIFTY 50 21,800 CE traded across 18 sessions from 30 Apr 2025 to 29 May 2025, with a life-high of ₹3,300 and a low of ₹2,283.75. Final close ₹3,035.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹2,650 | ₹2,650 | ₹2,650 | ₹2,650 | 150 | 6,450 |
| 2 May 2025 | ₹2,900 | ₹2,900 | ₹2,900 | ₹2,900 | 75 | 6,600 |
| 5 May 2025 | ₹2,770 | ₹2,798.15 | ₹2,770 | ₹2,798.15 | 150 | 6,525 |
| 6 May 2025 | ₹2,782.8 | ₹2,782.8 | ₹2,686.05 | ₹2,693.95 | 900 | 6,450 |
| 7 May 2025 | ₹2,689.7 | ₹2,690.6 | ₹2,689.7 | ₹2,690.6 | 225 | 6,450 |
| 8 May 2025 | ₹2,572.8 | ₹2,572.8 | ₹2,500 | ₹2,500 | 450 | 6,600 |
| 9 May 2025 | ₹2,283.75 | ₹2,336.75 | ₹2,283.75 | ₹2,315.4 | 900 | 7,350 |
| 12 May 2025 | ₹3,010 | ₹3,283 | ₹3,010 | ₹3,283 | 600 | 7,425 |
| 13 May 2025 | ₹3,129.45 | ₹3,129.45 | ₹2,970 | ₹3,050 | 525 | 7,125 |
| 14 May 2025 | ₹2,897.45 | ₹2,899.35 | ₹2,897.45 | ₹2,899.35 | 150 | 7,125 |
| 15 May 2025 | ₹3,285.05 | ₹3,285.05 | ₹3,285.05 | ₹3,285.05 | 75 | 7,125 |
| 16 May 2025 | ₹3,220 | ₹3,274 | ₹3,220 | ₹3,251.6 | 300 | 7,200 |
| 19 May 2025 | ₹3,257.3 | ₹3,300 | ₹3,185.6 | ₹3,185.6 | 300 | 7,200 |
| 20 May 2025 | ₹3,216.1 | ₹3,216.1 | ₹3,095.2 | ₹3,095.2 | 1,575 | 7,200 |
| 21 May 2025 | ₹3,160 | ₹3,160 | ₹3,160 | ₹3,160 | 150 | 7,200 |
| 22 May 2025 | ₹2,810.65 | ₹2,856.45 | ₹2,785 | ₹2,856.45 | 525 | 7,050 |
| 28 May 2025 | ₹3,001 | ₹3,001 | ₹2,981 | ₹2,986 | 225 | 7,050 |
| 29 May 2025 | ₹3,050.75 | ₹3,050.75 | ₹2,918.25 | ₹3,035.6 | 2,850 | 6,825 |