NIFTY 50 22,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,437.55 and a low of ₹1,453.9. Final close ₹2,136.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,924 | ₹1,930 | ₹1,790 | ₹1,813 | 6,300 | 2,68,725 |
| 30 Apr 2025 | ₹1,780 | ₹1,853 | ₹1,780 | ₹1,853 | 2,625 | 2,68,725 |
| 2 May 2025 | ₹1,887.6 | ₹2,068.6 | ₹1,740 | ₹1,770.15 | 14,775 | 2,68,500 |
| 5 May 2025 | ₹1,900 | ₹1,910 | ₹1,900 | ₹1,910 | 675 | 2,68,500 |
| 6 May 2025 | ₹1,855 | ₹1,855 | ₹1,800 | ₹1,800 | 1,575 | 2,68,425 |
| 7 May 2025 | ₹1,821.9 | ₹1,900 | ₹1,775 | ₹1,838.55 | 1,650 | 2,68,425 |
| 8 May 2025 | ₹1,823.5 | ₹1,823.5 | ₹1,667.05 | ₹1,700 | 7,050 | 2,68,200 |
| 9 May 2025 | ₹1,577.85 | ₹1,624.05 | ₹1,453.9 | ₹1,496.1 | 17,250 | 2,68,275 |
| 12 May 2025 | ₹1,925 | ₹2,366 | ₹1,925 | ₹2,366 | 3,900 | 2,68,275 |
| 13 May 2025 | ₹2,200 | ₹2,200 | ₹1,979.85 | ₹2,017.05 | 1,275 | 2,68,200 |
| 14 May 2025 | ₹2,127.1 | ₹2,137 | ₹1,915 | ₹1,991.35 | 7,425 | 2,68,200 |
| 15 May 2025 | ₹1,997.75 | ₹2,437.55 | ₹1,930 | ₹2,371.55 | 7,125 | 2,67,825 |
| 16 May 2025 | ₹2,409.5 | ₹2,416.2 | ₹2,343 | ₹2,376.75 | 3,975 | 2,67,975 |
| 19 May 2025 | ₹2,366.35 | ₹2,400 | ₹2,276.05 | ₹2,283.15 | 2,925 | 2,67,975 |
| 20 May 2025 | ₹2,280.35 | ₹2,303 | ₹2,069 | ₹2,076.85 | 4,425 | 2,67,975 |
| 21 May 2025 | ₹2,078 | ₹2,268 | ₹2,045.45 | ₹2,136.75 | 4,950 | 2,67,375 |
| 22 May 2025 | ₹1,997.45 | ₹1,997.45 | ₹1,836.2 | ₹1,969.8 | 17,775 | 2,67,300 |
| 23 May 2025 | ₹1,955.35 | ₹2,258.95 | ₹1,936.1 | ₹2,188.6 | 3,150 | 2,67,225 |
| 26 May 2025 | ₹2,425 | ₹2,425 | ₹2,293.1 | ₹2,319.9 | 3,000 | 2,67,225 |
| 27 May 2025 | ₹2,205.75 | ₹2,384.2 | ₹2,043.2 | ₹2,171.25 | 46,725 | 2,67,225 |
| 28 May 2025 | ₹2,121.95 | ₹2,155.9 | ₹2,047.65 | ₹2,058.1 | 40,500 | 2,23,200 |
| 29 May 2025 | ₹2,155.05 | ₹2,186.55 | ₹1,966.7 | ₹2,136 | 34,575 | 2,07,750 |