NIFTY 50 22,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,025 and a low of ₹2,025. Final close ₹2,739.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,350.5 | ₹2,350.7 | ₹2,350.35 | ₹2,350.55 | 600 | 13,350 |
| 30 Apr 2025 | ₹2,330 | ₹2,390.15 | ₹2,330 | ₹2,388.45 | 1,125 | 13,650 |
| 2 May 2025 | ₹2,388 | ₹2,388 | ₹2,306.2 | ₹2,344.4 | 450 | 13,500 |
| 5 May 2025 | ₹2,536.3 | ₹2,536.3 | ₹2,536.3 | ₹2,536.3 | 75 | 13,575 |
| 6 May 2025 | ₹2,400 | ₹2,400 | ₹2,400 | ₹2,400 | 300 | 13,500 |
| 7 May 2025 | ₹2,450 | ₹2,457.35 | ₹2,376.45 | ₹2,398.45 | 900 | 12,600 |
| 8 May 2025 | ₹2,315 | ₹2,315 | ₹2,295.05 | ₹2,295.05 | 225 | 12,675 |
| 9 May 2025 | ₹2,150 | ₹2,150.05 | ₹2,025 | ₹2,050.2 | 1,350 | 12,825 |
| 12 May 2025 | ₹2,950 | ₹2,973.7 | ₹2,950 | ₹2,973.7 | 600 | 12,525 |
| 13 May 2025 | ₹2,824.95 | ₹2,825 | ₹2,554.4 | ₹2,554.4 | 825 | 12,150 |
| 14 May 2025 | ₹2,694 | ₹2,694 | ₹2,586.35 | ₹2,603.4 | 450 | 11,925 |
| 15 May 2025 | ₹2,999 | ₹3,025 | ₹2,991.5 | ₹2,991.5 | 450 | 11,925 |
| 16 May 2025 | ₹3,003.65 | ₹3,003.65 | ₹2,928.15 | ₹2,971.75 | 1,350 | 11,925 |
| 19 May 2025 | ₹2,957.85 | ₹2,957.85 | ₹2,878.35 | ₹2,878.35 | 150 | 12,000 |
| 20 May 2025 | ₹2,789.55 | ₹2,789.55 | ₹2,672.65 | ₹2,672.65 | 225 | 11,925 |
| 21 May 2025 | ₹2,852 | ₹2,852 | ₹2,640 | ₹2,743.7 | 1,350 | 12,825 |
| 22 May 2025 | ₹2,500 | ₹2,540 | ₹2,428.55 | ₹2,490.1 | 1,500 | 13,200 |
| 23 May 2025 | ₹2,680.25 | ₹2,848.45 | ₹2,680.25 | ₹2,785.05 | 525 | 13,125 |
| 26 May 2025 | ₹2,999.55 | ₹3,021.5 | ₹2,908.35 | ₹2,908.35 | 450 | 12,975 |
| 27 May 2025 | ₹2,715 | ₹2,930 | ₹2,680 | ₹2,777.2 | 2,325 | 10,650 |
| 28 May 2025 | ₹2,731.65 | ₹2,731.65 | ₹2,667.4 | ₹2,667.4 | 9,600 | 3,750 |
| 29 May 2025 | ₹2,818.1 | ₹2,818.1 | ₹2,600 | ₹2,739.05 | 3,150 | 1,350 |