NIFTY 50 23,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,947 and a low of ₹1,010.65. Final close ₹1,637.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,439.85 | ₹1,470.75 | ₹1,324.4 | ₹1,357.5 | 14,775 | 1,32,975 |
| 30 Apr 2025 | ₹1,324.65 | ₹1,404.75 | ₹1,310 | ₹1,316.5 | 11,475 | 1,37,100 |
| 2 May 2025 | ₹1,436.9 | ₹1,600 | ₹1,276.05 | ₹1,316.7 | 7,125 | 1,38,375 |
| 5 May 2025 | ₹1,401 | ₹1,518.15 | ₹1,401 | ₹1,453.6 | 3,225 | 1,37,175 |
| 6 May 2025 | ₹1,420 | ₹1,451 | ₹1,338.2 | ₹1,340.05 | 2,400 | 1,37,250 |
| 7 May 2025 | ₹1,400 | ₹1,400 | ₹1,328.35 | ₹1,365 | 1,275 | 1,37,850 |
| 8 May 2025 | ₹1,353.85 | ₹1,361.2 | ₹1,165.65 | ₹1,184.9 | 4,950 | 1,38,225 |
| 9 May 2025 | ₹1,150 | ₹1,158 | ₹1,010.65 | ₹1,065 | 11,175 | 1,39,575 |
| 12 May 2025 | ₹1,398.7 | ₹1,909.45 | ₹1,398.7 | ₹1,876 | 10,650 | 1,31,850 |
| 13 May 2025 | ₹1,830.05 | ₹1,830.05 | ₹1,450 | ₹1,475.45 | 18,225 | 1,35,600 |
| 14 May 2025 | ₹1,623.5 | ₹1,630 | ₹1,452.3 | ₹1,534.95 | 9,525 | 1,38,525 |
| 15 May 2025 | ₹1,500.75 | ₹1,947 | ₹1,440 | ₹1,892 | 2,100 | 1,37,625 |
| 16 May 2025 | ₹1,900 | ₹1,912.8 | ₹1,834 | ₹1,884.5 | 11,700 | 1,30,725 |
| 19 May 2025 | ₹1,850 | ₹1,915 | ₹1,780 | ₹1,780 | 2,175 | 1,29,150 |
| 20 May 2025 | ₹1,833.25 | ₹1,833.25 | ₹1,560 | ₹1,595 | 24,600 | 1,24,350 |
| 21 May 2025 | ₹1,595 | ₹1,784.4 | ₹1,595 | ₹1,618 | 3,075 | 1,27,050 |
| 22 May 2025 | ₹1,481.25 | ₹1,481.25 | ₹1,318 | ₹1,465 | 6,750 | 1,26,450 |
| 23 May 2025 | ₹1,655.75 | ₹1,733.4 | ₹1,606.9 | ₹1,725.95 | 1,200 | 1,26,300 |
| 26 May 2025 | ₹1,902.65 | ₹1,905 | ₹1,795 | ₹1,836 | 4,875 | 1,23,075 |
| 27 May 2025 | ₹1,630 | ₹1,810 | ₹1,551 | ₹1,661.15 | 6,375 | 1,17,525 |
| 28 May 2025 | ₹1,661.15 | ₹1,661.15 | ₹1,554.2 | ₹1,560 | 48,450 | 1,02,825 |
| 29 May 2025 | ₹1,630 | ₹1,667.2 | ₹1,484 | ₹1,637 | 50,475 | 91,725 |