NIFTY 50 22,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,649.45 and a low of ₹1,628.2. Final close ₹2,336.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,063.65 | ₹2,111 | ₹1,970.75 | ₹1,984.75 | 25,350 | 7,08,675 |
| 30 Apr 2025 | ₹1,944.85 | ₹2,038 | ₹1,933.5 | ₹1,947.75 | 34,125 | 7,18,125 |
| 2 May 2025 | ₹2,076 | ₹2,263.3 | ₹1,885 | ₹1,941.85 | 43,650 | 7,03,500 |
| 5 May 2025 | ₹2,052.15 | ₹2,168.8 | ₹2,038.15 | ₹2,111.8 | 14,100 | 7,00,575 |
| 6 May 2025 | ₹2,100 | ₹2,100 | ₹1,977.75 | ₹1,984 | 18,675 | 7,01,925 |
| 7 May 2025 | ₹1,992.45 | ₹2,065.6 | ₹1,951 | ₹2,013.3 | 21,000 | 6,89,700 |
| 8 May 2025 | ₹2,045.65 | ₹2,045.65 | ₹1,794.55 | ₹1,823.2 | 27,750 | 6,90,150 |
| 9 May 2025 | ₹1,785.15 | ₹1,787.75 | ₹1,628.2 | ₹1,683.9 | 1,46,100 | 6,46,875 |
| 12 May 2025 | ₹2,088.4 | ₹2,589.4 | ₹2,088.4 | ₹2,556 | 61,200 | 6,20,700 |
| 13 May 2025 | ₹2,535 | ₹2,535 | ₹2,135 | ₹2,147.25 | 36,000 | 6,15,000 |
| 14 May 2025 | ₹2,170 | ₹2,333.05 | ₹2,111.8 | ₹2,229 | 19,800 | 6,06,375 |
| 15 May 2025 | ₹2,215.95 | ₹2,649.45 | ₹2,124.1 | ₹2,578.55 | 31,575 | 5,94,900 |
| 16 May 2025 | ₹2,579.95 | ₹2,618 | ₹2,520 | ₹2,578 | 14,100 | 5,88,450 |
| 19 May 2025 | ₹2,583.85 | ₹2,606.4 | ₹2,458.3 | ₹2,476 | 22,575 | 5,78,175 |
| 20 May 2025 | ₹2,534.65 | ₹2,543.7 | ₹2,255 | ₹2,291.35 | 23,325 | 5,68,275 |
| 21 May 2025 | ₹2,285.05 | ₹2,510.5 | ₹2,251.6 | ₹2,316.75 | 26,850 | 5,52,075 |
| 22 May 2025 | ₹2,200 | ₹2,200 | ₹2,021 | ₹2,173.2 | 41,175 | 5,32,500 |
| 23 May 2025 | ₹2,165.05 | ₹2,456 | ₹2,151 | ₹2,380.1 | 61,800 | 5,26,500 |
| 26 May 2025 | ₹2,548.6 | ₹2,623.85 | ₹2,475 | ₹2,536.4 | 67,875 | 5,20,575 |
| 27 May 2025 | ₹2,431 | ₹2,562 | ₹2,250 | ₹2,361.95 | 69,150 | 4,87,350 |
| 28 May 2025 | ₹2,325 | ₹2,387.6 | ₹2,246.9 | ₹2,255.75 | 1,43,100 | 3,95,850 |
| 29 May 2025 | ₹2,478.15 | ₹2,478.15 | ₹2,164.05 | ₹2,336.75 | 1,76,325 | 3,35,925 |