NIFTY 50 23,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,155 and a low of ₹1,166.85. Final close ₹1,836.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,601.9 | ₹1,649.95 | ₹1,505 | ₹1,520.3 | 1,72,125 | 12,25,350 |
| 30 Apr 2025 | ₹1,485.35 | ₹1,586 | ₹1,480 | ₹1,502 | 1,12,125 | 12,65,175 |
| 2 May 2025 | ₹1,610.75 | ₹1,794.75 | ₹1,436 | ₹1,490.15 | 1,04,550 | 12,39,375 |
| 5 May 2025 | ₹1,591 | ₹1,706.3 | ₹1,562.1 | ₹1,638.05 | 1,30,725 | 11,70,150 |
| 6 May 2025 | ₹1,603.5 | ₹1,640 | ₹1,511.5 | ₹1,515 | 1,03,125 | 12,12,750 |
| 7 May 2025 | ₹1,475 | ₹1,620 | ₹1,455.05 | ₹1,550 | 63,225 | 12,15,600 |
| 8 May 2025 | ₹1,560 | ₹1,588.55 | ₹1,344.8 | ₹1,360 | 1,70,250 | 12,17,550 |
| 9 May 2025 | ₹1,220 | ₹1,365.45 | ₹1,166.85 | ₹1,236.6 | 3,92,625 | 11,90,025 |
| 12 May 2025 | ₹1,499.55 | ₹2,096.9 | ₹1,499.55 | ₹2,079.4 | 2,20,425 | 11,21,850 |
| 13 May 2025 | ₹2,025.85 | ₹2,056.1 | ₹1,641.5 | ₹1,674.8 | 1,79,175 | 10,61,550 |
| 14 May 2025 | ₹1,700 | ₹1,845.75 | ₹1,604.65 | ₹1,745 | 84,000 | 10,50,150 |
| 15 May 2025 | ₹1,751.8 | ₹2,155 | ₹1,615 | ₹2,074.05 | 1,23,525 | 10,25,325 |
| 16 May 2025 | ₹2,080.1 | ₹2,141 | ₹2,020 | ₹2,088.6 | 65,625 | 9,89,925 |
| 19 May 2025 | ₹2,020.2 | ₹2,106.25 | ₹1,964.75 | ₹1,970 | 33,450 | 9,95,550 |
| 20 May 2025 | ₹2,030.15 | ₹2,032 | ₹1,760 | ₹1,785 | 44,925 | 9,87,300 |
| 21 May 2025 | ₹1,779.8 | ₹2,021.1 | ₹1,743.65 | ₹1,820.2 | 1,02,150 | 9,72,075 |
| 22 May 2025 | ₹1,720.05 | ₹1,720.9 | ₹1,520.3 | ₹1,667.2 | 1,22,475 | 9,70,050 |
| 23 May 2025 | ₹1,661.05 | ₹1,967.65 | ₹1,640 | ₹1,890.55 | 1,27,425 | 9,26,325 |
| 26 May 2025 | ₹1,990 | ₹2,120.2 | ₹1,945.7 | ₹2,037.35 | 1,20,375 | 8,79,300 |
| 27 May 2025 | ₹1,920.05 | ₹2,100 | ₹1,738.95 | ₹1,861 | 1,73,475 | 8,48,250 |
| 28 May 2025 | ₹1,810.05 | ₹1,880 | ₹1,747.8 | ₹1,750 | 3,40,200 | 6,93,525 |
| 29 May 2025 | ₹1,882 | ₹1,892.7 | ₹1,666 | ₹1,836.85 | 2,24,175 | 6,65,850 |