NIFTY 50 22,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,224.2 and a low of ₹1,285.55. Final close ₹1,937.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,698.15 | ₹1,739.1 | ₹1,589.7 | ₹1,621.75 | 6,075 | 1,78,275 |
| 30 Apr 2025 | ₹1,621.75 | ₹1,649 | ₹1,582.65 | ₹1,583.15 | 2,100 | 1,77,750 |
| 2 May 2025 | ₹1,709.8 | ₹1,894.05 | ₹1,521.7 | ₹1,585.95 | 17,025 | 1,76,400 |
| 5 May 2025 | ₹1,704.55 | ₹1,742.95 | ₹1,700 | ₹1,742.95 | 600 | 1,76,325 |
| 6 May 2025 | ₹1,690 | ₹1,690 | ₹1,603.45 | ₹1,603.45 | 225 | 1,76,325 |
| 7 May 2025 | ₹1,609.75 | ₹1,660.7 | ₹1,600 | ₹1,645 | 4,275 | 1,75,500 |
| 8 May 2025 | ₹1,619.4 | ₹1,649.1 | ₹1,559.9 | ₹1,576.55 | 1,050 | 1,75,350 |
| 9 May 2025 | ₹1,409.5 | ₹1,457.75 | ₹1,285.55 | ₹1,325.75 | 7,200 | 1,75,425 |
| 12 May 2025 | ₹1,795.65 | ₹2,168.65 | ₹1,795.65 | ₹2,163.85 | 4,125 | 1,75,200 |
| 13 May 2025 | ₹2,000 | ₹2,000 | ₹1,818.9 | ₹1,818.9 | 1,575 | 1,74,825 |
| 14 May 2025 | ₹1,890 | ₹1,890 | ₹1,771.55 | ₹1,788.55 | 900 | 1,74,825 |
| 15 May 2025 | ₹1,755 | ₹2,224.2 | ₹1,745.55 | ₹2,189.25 | 11,850 | 1,74,750 |
| 16 May 2025 | ₹2,167.05 | ₹2,202.85 | ₹2,150 | ₹2,198.05 | 1,350 | 1,74,750 |
| 19 May 2025 | ₹2,166.05 | ₹2,211.85 | ₹2,136.6 | ₹2,136.6 | 525 | 1,74,750 |
| 20 May 2025 | ₹2,144.85 | ₹2,144.85 | ₹1,868.1 | ₹1,868.1 | 2,175 | 1,74,525 |
| 21 May 2025 | ₹1,975.8 | ₹2,074 | ₹1,838.8 | ₹1,944.6 | 8,400 | 1,74,600 |
| 22 May 2025 | ₹1,840.4 | ₹1,850.85 | ₹1,646.6 | ₹1,753.75 | 4,575 | 1,74,525 |
| 23 May 2025 | ₹1,954.4 | ₹2,000 | ₹1,952.35 | ₹1,971.05 | 525 | 1,74,150 |
| 26 May 2025 | ₹2,134 | ₹2,148.55 | ₹2,101.7 | ₹2,135.8 | 1,800 | 1,74,150 |
| 27 May 2025 | ₹1,960.6 | ₹2,038.35 | ₹1,845.8 | ₹1,971.8 | 9,075 | 1,74,150 |
| 28 May 2025 | ₹1,847.05 | ₹1,955.35 | ₹1,847.05 | ₹1,860.8 | 13,050 | 1,62,450 |
| 29 May 2025 | ₹1,979.5 | ₹2,006.55 | ₹1,800 | ₹1,937.85 | 25,575 | 1,60,275 |