NIFTY 50 22,300 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,820.5 and a low of ₹1,816.15. Final close ₹2,451.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,225 | ₹2,225 | ₹2,180 | ₹2,180 | 900 | 42,900 |
| 30 Apr 2025 | ₹2,183.2 | ₹2,218.3 | ₹2,126.65 | ₹2,126.65 | 4,200 | 43,350 |
| 2 May 2025 | ₹2,272.5 | ₹2,447.9 | ₹2,090 | ₹2,132.45 | 4,050 | 41,775 |
| 5 May 2025 | ₹2,232.65 | ₹2,295.95 | ₹2,213.05 | ₹2,293.9 | 4,200 | 39,525 |
| 7 May 2025 | ₹2,160 | ₹2,210 | ₹2,160 | ₹2,210 | 450 | 39,525 |
| 8 May 2025 | ₹2,203.35 | ₹2,213.8 | ₹2,066.8 | ₹2,066.8 | 2,175 | 37,500 |
| 9 May 2025 | ₹1,828.6 | ₹1,828.6 | ₹1,816.15 | ₹1,816.15 | 1,875 | 36,075 |
| 12 May 2025 | ₹2,099.05 | ₹2,760.7 | ₹2,099.05 | ₹2,760.7 | 18,825 | 21,900 |
| 13 May 2025 | ₹2,652.5 | ₹2,652.5 | ₹2,331.6 | ₹2,331.6 | 975 | 21,075 |
| 14 May 2025 | ₹2,459.3 | ₹2,459.3 | ₹2,396.65 | ₹2,410.75 | 450 | 20,850 |
| 15 May 2025 | ₹2,820.5 | ₹2,820.5 | ₹2,769 | ₹2,770.3 | 1,425 | 20,550 |
| 16 May 2025 | ₹2,810 | ₹2,810 | ₹2,720 | ₹2,779.75 | 450 | 20,625 |
| 19 May 2025 | ₹2,755 | ₹2,765.45 | ₹2,669.25 | ₹2,669.25 | 450 | 20,250 |
| 20 May 2025 | ₹2,589.75 | ₹2,589.75 | ₹2,453.45 | ₹2,471.9 | 300 | 20,025 |
| 21 May 2025 | ₹2,498 | ₹2,602.75 | ₹2,498 | ₹2,524.45 | 1,125 | 20,100 |
| 22 May 2025 | ₹2,310 | ₹2,350.8 | ₹2,240 | ₹2,350.8 | 1,500 | 20,025 |
| 23 May 2025 | ₹2,402.55 | ₹2,650.75 | ₹2,402.55 | ₹2,569.7 | 6,150 | 19,725 |
| 26 May 2025 | ₹2,775 | ₹2,798.25 | ₹2,696.75 | ₹2,729.75 | 3,150 | 19,575 |
| 27 May 2025 | ₹2,500 | ₹2,761.1 | ₹2,482.6 | ₹2,532 | 1,275 | 19,050 |
| 28 May 2025 | ₹2,551.5 | ₹2,557.3 | ₹2,463.25 | ₹2,467.2 | 11,625 | 11,250 |
| 29 May 2025 | ₹2,590 | ₹2,590 | ₹2,400 | ₹2,451.2 | 3,600 | 12,525 |