NIFTY 50 22,600 CE traded across 20 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,552 and a low of ₹1,580. Final close ₹2,237.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,998.35 | ₹2,007 | ₹1,879.9 | ₹1,889.05 | 2,775 | 91,275 |
| 30 Apr 2025 | ₹1,885.45 | ₹1,916.2 | ₹1,885.45 | ₹1,902.45 | 1,050 | 91,275 |
| 2 May 2025 | ₹2,077 | ₹2,160.45 | ₹1,845.2 | ₹1,862.7 | 8,775 | 91,500 |
| 6 May 2025 | ₹1,930 | ₹1,930 | ₹1,915 | ₹1,922 | 4,650 | 92,025 |
| 8 May 2025 | ₹1,907.05 | ₹1,941.55 | ₹1,751.25 | ₹1,751.25 | 8,475 | 91,725 |
| 9 May 2025 | ₹1,600 | ₹1,677.9 | ₹1,580 | ₹1,582.55 | 375 | 91,500 |
| 12 May 2025 | ₹2,322 | ₹2,472.25 | ₹2,322 | ₹2,470.65 | 3,450 | 91,275 |
| 13 May 2025 | ₹2,358.45 | ₹2,358.45 | ₹2,058.25 | ₹2,058.25 | 600 | 91,275 |
| 14 May 2025 | ₹2,185 | ₹2,185 | ₹2,053.8 | ₹2,100 | 2,925 | 91,500 |
| 15 May 2025 | ₹2,552 | ₹2,552 | ₹2,507.9 | ₹2,507.9 | 225 | 91,500 |
| 16 May 2025 | ₹2,460 | ₹2,460 | ₹2,449.15 | ₹2,449.15 | 600 | 91,500 |
| 19 May 2025 | ₹2,482 | ₹2,495 | ₹2,384.3 | ₹2,384.3 | 450 | 91,425 |
| 20 May 2025 | ₹2,293.95 | ₹2,293.95 | ₹2,165.45 | ₹2,173.8 | 7,050 | 91,125 |
| 21 May 2025 | ₹2,280 | ₹2,318.8 | ₹2,190.1 | ₹2,190.1 | 450 | 91,125 |
| 22 May 2025 | ₹2,018.2 | ₹2,075 | ₹1,950.95 | ₹2,075 | 1,650 | 91,125 |
| 23 May 2025 | ₹2,350 | ₹2,350 | ₹2,350 | ₹2,350 | 75 | 91,125 |
| 26 May 2025 | ₹2,454.2 | ₹2,466.5 | ₹2,380 | ₹2,411.2 | 1,575 | 91,125 |
| 27 May 2025 | ₹2,230 | ₹2,318.55 | ₹2,180 | ₹2,248 | 2,850 | 91,125 |
| 28 May 2025 | ₹2,165 | ₹2,255.9 | ₹2,156.2 | ₹2,172 | 13,275 | 86,625 |
| 29 May 2025 | ₹2,224.8 | ₹2,267 | ₹2,118 | ₹2,237 | 7,875 | 84,150 |