NIFTY 50 23,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,029.5 and a low of ₹1,115. Final close ₹1,737.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,560.9 | ₹1,567.8 | ₹1,430 | ₹1,478.6 | 3,225 | 81,825 |
| 30 Apr 2025 | ₹1,372.55 | ₹1,487.4 | ₹1,370.3 | ₹1,400 | 5,625 | 81,975 |
| 2 May 2025 | ₹1,491.3 | ₹1,694 | ₹1,398.3 | ₹1,398.3 | 4,050 | 82,500 |
| 5 May 2025 | ₹1,490 | ₹1,557 | ₹1,490 | ₹1,545 | 525 | 82,350 |
| 6 May 2025 | ₹1,456 | ₹1,458.85 | ₹1,454 | ₹1,455 | 375 | 82,350 |
| 7 May 2025 | ₹1,456 | ₹1,492.55 | ₹1,419.6 | ₹1,458.4 | 600 | 82,050 |
| 8 May 2025 | ₹1,450 | ₹1,459 | ₹1,345 | ₹1,345 | 1,500 | 81,975 |
| 9 May 2025 | ₹1,240.05 | ₹1,253.45 | ₹1,115 | ₹1,144.8 | 11,025 | 82,200 |
| 12 May 2025 | ₹1,558.7 | ₹2,000 | ₹1,546.5 | ₹1,996 | 7,575 | 80,250 |
| 13 May 2025 | ₹1,841.75 | ₹1,841.75 | ₹1,604 | ₹1,604 | 1,800 | 79,875 |
| 14 May 2025 | ₹1,700 | ₹1,700 | ₹1,575 | ₹1,617.05 | 675 | 79,875 |
| 15 May 2025 | ₹1,576.65 | ₹2,029.5 | ₹1,550 | ₹1,981.85 | 32,550 | 85,050 |
| 16 May 2025 | ₹2,000 | ₹2,000 | ₹1,945 | ₹1,989 | 900 | 85,200 |
| 19 May 2025 | ₹1,955 | ₹1,955 | ₹1,870.15 | ₹1,870.15 | 825 | 85,125 |
| 20 May 2025 | ₹1,840 | ₹1,840 | ₹1,660 | ₹1,660 | 2,475 | 85,575 |
| 21 May 2025 | ₹1,675.3 | ₹1,872 | ₹1,675.3 | ₹1,730.55 | 1,725 | 87,075 |
| 22 May 2025 | ₹1,550 | ₹1,568.3 | ₹1,441 | ₹1,565.05 | 28,950 | 95,550 |
| 23 May 2025 | ₹1,710 | ₹1,852.7 | ₹1,710 | ₹1,774.05 | 450 | 95,250 |
| 26 May 2025 | ₹1,946.45 | ₹2,007.1 | ₹1,845 | ₹1,909.95 | 7,425 | 90,825 |
| 27 May 2025 | ₹1,830 | ₹1,929.15 | ₹1,662.05 | ₹1,766.75 | 11,175 | 87,675 |
| 28 May 2025 | ₹1,710.05 | ₹1,741 | ₹1,647.1 | ₹1,667.65 | 35,400 | 83,550 |
| 29 May 2025 | ₹1,787.05 | ₹1,787.05 | ₹1,610 | ₹1,737 | 54,225 | 70,950 |