NIFTY 50 22,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,355 and a low of ₹1,365. Final close ₹2,035.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,735 | ₹1,748 | ₹1,698 | ₹1,708.6 | 5,250 | 1,22,175 |
| 30 Apr 2025 | ₹1,702.05 | ₹1,756.3 | ₹1,702.05 | ₹1,745 | 1,650 | 1,21,950 |
| 2 May 2025 | ₹1,820.75 | ₹1,979.1 | ₹1,610 | ₹1,666.55 | 5,925 | 1,21,425 |
| 5 May 2025 | ₹1,840 | ₹1,840 | ₹1,811.4 | ₹1,820 | 600 | 1,21,050 |
| 6 May 2025 | ₹1,750 | ₹1,756.65 | ₹1,700 | ₹1,700 | 825 | 1,20,900 |
| 7 May 2025 | ₹1,746.75 | ₹1,750 | ₹1,710 | ₹1,725 | 3,975 | 1,22,400 |
| 8 May 2025 | ₹1,714.9 | ₹1,738 | ₹1,525 | ₹1,525 | 4,050 | 1,22,700 |
| 9 May 2025 | ₹1,473.95 | ₹1,515.2 | ₹1,365 | ₹1,411.6 | 5,475 | 1,20,450 |
| 12 May 2025 | ₹1,833.5 | ₹2,275 | ₹1,833.5 | ₹2,269.75 | 19,125 | 1,16,475 |
| 13 May 2025 | ₹2,249.8 | ₹2,249.8 | ₹1,840 | ₹1,840 | 14,925 | 1,05,900 |
| 14 May 2025 | ₹1,940.5 | ₹1,940.55 | ₹1,836.6 | ₹1,940.55 | 1,350 | 1,05,375 |
| 15 May 2025 | ₹1,880 | ₹2,355 | ₹1,811.05 | ₹2,274.05 | 3,375 | 1,04,475 |
| 16 May 2025 | ₹2,280 | ₹2,331.95 | ₹2,220 | ₹2,289.55 | 14,625 | 92,850 |
| 19 May 2025 | ₹2,300 | ₹2,302 | ₹2,170 | ₹2,170 | 825 | 92,475 |
| 20 May 2025 | ₹2,160 | ₹2,229.95 | ₹1,969 | ₹1,990 | 1,725 | 91,275 |
| 21 May 2025 | ₹2,173 | ₹2,198.45 | ₹2,014 | ₹2,020 | 2,325 | 90,525 |
| 22 May 2025 | ₹1,949.25 | ₹1,949.25 | ₹1,731 | ₹1,860.45 | 5,100 | 89,400 |
| 23 May 2025 | ₹1,965 | ₹2,140 | ₹1,965 | ₹2,074 | 1,200 | 89,100 |
| 26 May 2025 | ₹2,270.9 | ₹2,307.6 | ₹2,175 | ₹2,235.45 | 2,700 | 88,350 |
| 27 May 2025 | ₹2,110.05 | ₹2,251 | ₹1,961 | ₹2,071.55 | 11,550 | 85,425 |
| 28 May 2025 | ₹2,034.85 | ₹2,049.95 | ₹1,960.5 | ₹1,961.3 | 27,375 | 79,050 |
| 29 May 2025 | ₹2,157.45 | ₹2,157.45 | ₹1,889 | ₹2,035 | 15,450 | 78,900 |