NIFTY 50 22,200 CE traded across 21 sessions from 30 Apr 2025 to 29 May 2025, with a life-high of ₹2,904.15 and a low of ₹1,900. Final close ₹2,634.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹2,261.05 | ₹2,316.25 | ₹2,250.8 | ₹2,265 | 1,350 | 32,025 |
| 2 May 2025 | ₹2,354.85 | ₹2,354.85 | ₹2,210 | ₹2,210 | 375 | 32,025 |
| 5 May 2025 | ₹2,410 | ₹2,410 | ₹2,380.4 | ₹2,382.9 | 825 | 31,500 |
| 6 May 2025 | ₹2,299.25 | ₹2,299.25 | ₹2,299.25 | ₹2,299.25 | 75 | 31,500 |
| 7 May 2025 | ₹2,347.85 | ₹2,348 | ₹2,257 | ₹2,265 | 450 | 31,425 |
| 8 May 2025 | ₹2,174.85 | ₹2,175.7 | ₹2,170.75 | ₹2,171.4 | 525 | 31,575 |
| 9 May 2025 | ₹1,900 | ₹2,042.75 | ₹1,900 | ₹1,906.1 | 900 | 31,275 |
| 12 May 2025 | ₹2,600 | ₹2,871.95 | ₹2,600 | ₹2,822 | 2,175 | 29,550 |
| 13 May 2025 | ₹2,750.6 | ₹2,750.6 | ₹2,435.05 | ₹2,435.05 | 450 | 29,100 |
| 14 May 2025 | ₹2,560 | ₹2,560 | ₹2,488.45 | ₹2,512.7 | 375 | 28,875 |
| 15 May 2025 | ₹2,499.95 | ₹2,904.15 | ₹2,475 | ₹2,904.15 | 600 | 28,875 |
| 16 May 2025 | ₹2,825.6 | ₹2,884.35 | ₹2,825.6 | ₹2,882.8 | 1,050 | 28,425 |
| 19 May 2025 | ₹2,875.3 | ₹2,875.3 | ₹2,759.25 | ₹2,759.25 | 375 | 28,125 |
| 20 May 2025 | ₹2,795 | ₹2,795 | ₹2,556.8 | ₹2,578 | 1,575 | 26,775 |
| 21 May 2025 | ₹2,555 | ₹2,705 | ₹2,555 | ₹2,612 | 3,375 | 27,675 |
| 22 May 2025 | ₹2,464.1 | ₹2,470.2 | ₹2,324.55 | ₹2,445 | 1,950 | 26,775 |
| 23 May 2025 | ₹2,438.85 | ₹2,747.2 | ₹2,438.85 | ₹2,735 | 1,050 | 26,325 |
| 26 May 2025 | ₹2,842.15 | ₹2,901.55 | ₹2,780 | ₹2,838.2 | 825 | 25,950 |
| 27 May 2025 | ₹2,600 | ₹2,825 | ₹2,580 | ₹2,670 | 1,500 | 24,450 |
| 28 May 2025 | ₹2,626.9 | ₹2,654 | ₹2,565.4 | ₹2,565.4 | 13,650 | 12,750 |
| 29 May 2025 | ₹2,594.05 | ₹2,634.9 | ₹2,500 | ₹2,634.9 | 8,025 | 8,700 |