NIFTY 50 23,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,857.35 and a low of ₹938. Final close ₹1,536.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,335.3 | ₹1,385.5 | ₹1,249.35 | ₹1,266.05 | 10,350 | 1,25,175 |
| 30 Apr 2025 | ₹1,224.95 | ₹1,314.8 | ₹1,224.95 | ₹1,262.9 | 8,700 | 1,26,225 |
| 2 May 2025 | ₹1,263.95 | ₹1,518.95 | ₹1,191 | ₹1,231.5 | 20,550 | 1,20,075 |
| 5 May 2025 | ₹1,326.95 | ₹1,425 | ₹1,300 | ₹1,375 | 9,900 | 1,15,875 |
| 6 May 2025 | ₹1,290 | ₹1,295.4 | ₹1,247 | ₹1,247 | 4,275 | 1,15,350 |
| 7 May 2025 | ₹1,306 | ₹1,336 | ₹1,227.05 | ₹1,272.9 | 1,90,875 | 2,46,750 |
| 8 May 2025 | ₹1,277.15 | ₹1,304.6 | ₹1,134.5 | ₹1,139.8 | 15,900 | 2,45,850 |
| 9 May 2025 | ₹1,078.5 | ₹1,084.1 | ₹938 | ₹984.6 | 26,700 | 2,46,150 |
| 12 May 2025 | ₹1,369.65 | ₹1,807 | ₹1,362.15 | ₹1,782.4 | 1,93,725 | 1,16,325 |
| 13 May 2025 | ₹1,600 | ₹1,633 | ₹1,360.15 | ₹1,405 | 4,575 | 1,14,900 |
| 14 May 2025 | ₹1,480 | ₹1,559.2 | ₹1,348.45 | ₹1,451.65 | 5,100 | 1,14,450 |
| 15 May 2025 | ₹1,427.8 | ₹1,857.35 | ₹1,341 | ₹1,793 | 13,875 | 1,13,475 |
| 16 May 2025 | ₹1,799.95 | ₹1,824.55 | ₹1,725.5 | ₹1,785.5 | 22,800 | 1,04,025 |
| 19 May 2025 | ₹1,796.8 | ₹1,806.2 | ₹1,656.3 | ₹1,685 | 3,975 | 94,950 |
| 20 May 2025 | ₹1,698 | ₹1,700 | ₹1,480 | ₹1,496 | 11,325 | 93,225 |
| 21 May 2025 | ₹1,470 | ₹1,713 | ₹1,462.3 | ₹1,547.3 | 3,450 | 92,850 |
| 22 May 2025 | ₹1,400 | ₹1,400 | ₹1,225 | ₹1,360 | 8,025 | 91,875 |
| 23 May 2025 | ₹1,350.3 | ₹1,640 | ₹1,340.15 | ₹1,575 | 3,675 | 90,675 |
| 26 May 2025 | ₹1,796 | ₹1,828 | ₹1,650.25 | ₹1,741.15 | 8,400 | 88,950 |
| 27 May 2025 | ₹1,644.6 | ₹1,749.15 | ₹1,458.75 | ₹1,565 | 16,950 | 84,825 |
| 28 May 2025 | ₹1,502.25 | ₹1,557.7 | ₹1,447.1 | ₹1,465 | 21,825 | 71,100 |
| 29 May 2025 | ₹1,580 | ₹1,580 | ₹1,380 | ₹1,536.55 | 15,900 | 66,600 |