NIFTY 50 22,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,699.75 and a low of ₹1,728. Final close ₹2,440.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,179.35 | ₹2,179.35 | ₹2,062.7 | ₹2,075.05 | 300 | 45,000 |
| 30 Apr 2025 | ₹2,095 | ₹2,102.6 | ₹2,026.25 | ₹2,030.05 | 525 | 45,075 |
| 2 May 2025 | ₹2,185.6 | ₹2,341.95 | ₹2,001.75 | ₹2,038.4 | 3,825 | 43,125 |
| 5 May 2025 | ₹2,135.4 | ₹2,274.3 | ₹2,130.2 | ₹2,198 | 2,925 | 41,100 |
| 6 May 2025 | ₹2,195 | ₹2,195 | ₹2,116.05 | ₹2,116.05 | 150 | 41,025 |
| 7 May 2025 | ₹2,111 | ₹2,161.7 | ₹2,099.1 | ₹2,110 | 2,100 | 39,375 |
| 8 May 2025 | ₹2,050 | ₹2,050 | ₹1,900 | ₹1,900 | 975 | 39,300 |
| 9 May 2025 | ₹1,750 | ₹1,845 | ₹1,728 | ₹1,750 | 3,975 | 41,475 |
| 12 May 2025 | ₹2,333.05 | ₹2,606.3 | ₹2,333.05 | ₹2,606 | 825 | 40,725 |
| 13 May 2025 | ₹2,546.75 | ₹2,546.75 | ₹2,220.4 | ₹2,220.4 | 11,475 | 29,700 |
| 14 May 2025 | ₹2,327.5 | ₹2,333.45 | ₹2,299 | ₹2,333.45 | 300 | 29,775 |
| 15 May 2025 | ₹2,290.75 | ₹2,699.75 | ₹2,255.1 | ₹2,682.05 | 1,200 | 28,725 |
| 16 May 2025 | ₹2,682 | ₹2,682 | ₹2,682 | ₹2,682 | 75 | 28,650 |
| 19 May 2025 | ₹2,682 | ₹2,682 | ₹2,654.35 | ₹2,654.35 | 225 | 28,575 |
| 20 May 2025 | ₹2,594.25 | ₹2,608.25 | ₹2,361 | ₹2,361 | 675 | 28,425 |
| 21 May 2025 | ₹2,397.25 | ₹2,564 | ₹2,390.2 | ₹2,413.45 | 1,800 | 28,275 |
| 22 May 2025 | ₹2,222 | ₹2,269.5 | ₹2,123.3 | ₹2,269.5 | 1,800 | 27,825 |
| 23 May 2025 | ₹2,251.7 | ₹2,547.5 | ₹2,251.05 | ₹2,483.95 | 5,925 | 27,825 |
| 26 May 2025 | ₹2,686.2 | ₹2,698.2 | ₹2,609.8 | ₹2,635.55 | 825 | 27,150 |
| 27 May 2025 | ₹2,494.6 | ₹2,587.95 | ₹2,371.95 | ₹2,469.65 | 13,050 | 19,275 |
| 28 May 2025 | ₹2,467 | ₹2,474.45 | ₹2,370 | ₹2,415.75 | 6,750 | 14,625 |
| 29 May 2025 | ₹2,425 | ₹2,446.15 | ₹2,303 | ₹2,440 | 5,475 | 11,025 |