NIFTY 50 22,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,135 and a low of ₹2,085. Final close ₹2,833.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,557.3 | ₹2,579 | ₹2,440 | ₹2,452.25 | 38,475 | 7,38,225 |
| 30 Apr 2025 | ₹2,424.1 | ₹2,510.5 | ₹2,414 | ₹2,427 | 29,025 | 7,45,050 |
| 2 May 2025 | ₹2,566.15 | ₹2,743.5 | ₹2,340.6 | ₹2,425.1 | 55,425 | 7,33,650 |
| 5 May 2025 | ₹2,547.55 | ₹2,648 | ₹2,517.45 | ₹2,587.2 | 14,250 | 7,24,650 |
| 6 May 2025 | ₹2,545 | ₹2,575 | ₹2,453.65 | ₹2,453.65 | 18,450 | 7,19,700 |
| 7 May 2025 | ₹2,350 | ₹2,566.25 | ₹2,350 | ₹2,498.7 | 38,550 | 6,95,250 |
| 8 May 2025 | ₹2,485 | ₹2,511.55 | ₹2,262.55 | ₹2,270.05 | 36,075 | 6,98,925 |
| 9 May 2025 | ₹2,170 | ₹2,261.45 | ₹2,085 | ₹2,155.9 | 1,06,425 | 7,60,050 |
| 12 May 2025 | ₹2,615.05 | ₹3,069 | ₹2,615 | ₹3,040 | 61,350 | 7,12,275 |
| 13 May 2025 | ₹2,950.05 | ₹2,950.05 | ₹2,613.5 | ₹2,643 | 27,300 | 6,92,175 |
| 14 May 2025 | ₹2,770.9 | ₹2,822 | ₹2,605 | ₹2,728 | 18,675 | 6,87,225 |
| 15 May 2025 | ₹2,694.6 | ₹3,135 | ₹2,600 | ₹3,075.45 | 30,525 | 6,96,225 |
| 16 May 2025 | ₹3,100 | ₹3,115 | ₹3,013.15 | ₹3,079.6 | 21,600 | 6,78,000 |
| 19 May 2025 | ₹3,050 | ₹3,112 | ₹2,970 | ₹2,970 | 18,825 | 6,60,300 |
| 20 May 2025 | ₹3,025 | ₹3,034.9 | ₹2,751 | ₹2,785.7 | 20,625 | 6,53,175 |
| 21 May 2025 | ₹2,769 | ₹3,003 | ₹2,766.85 | ₹2,822.35 | 14,850 | 6,49,425 |
| 22 May 2025 | ₹2,693.45 | ₹2,693.45 | ₹2,523 | ₹2,663.35 | 40,950 | 6,29,625 |
| 23 May 2025 | ₹2,675 | ₹2,951.45 | ₹2,668.65 | ₹2,876 | 35,850 | 6,06,750 |
| 26 May 2025 | ₹3,060.6 | ₹3,112 | ₹2,940.05 | ₹3,036.75 | 54,075 | 5,80,125 |
| 27 May 2025 | ₹2,990 | ₹3,101.95 | ₹2,741.1 | ₹2,866.75 | 2,01,675 | 4,34,850 |
| 28 May 2025 | ₹2,855 | ₹2,887.85 | ₹2,750 | ₹2,750 | 1,24,275 | 3,25,500 |
| 29 May 2025 | ₹2,895.5 | ₹2,895.5 | ₹2,665.65 | ₹2,833.75 | 1,52,475 | 2,20,650 |