NIFTY 50 23,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,762.25 and a low of ₹850. Final close ₹1,420.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,270 | ₹1,299.75 | ₹1,159 | ₹1,180 | 14,550 | 2,05,800 |
| 30 Apr 2025 | ₹1,210.35 | ₹1,222.45 | ₹1,140.45 | ₹1,140.45 | 4,725 | 2,05,875 |
| 2 May 2025 | ₹1,255.7 | ₹1,424.8 | ₹1,097.75 | ₹1,137 | 21,075 | 2,04,075 |
| 5 May 2025 | ₹1,223.85 | ₹1,330 | ₹1,221.45 | ₹1,271.95 | 5,250 | 2,04,000 |
| 6 May 2025 | ₹1,285.15 | ₹1,285.15 | ₹1,157.8 | ₹1,157.9 | 6,375 | 2,03,700 |
| 7 May 2025 | ₹1,162.2 | ₹1,238.75 | ₹1,133 | ₹1,186.2 | 19,200 | 2,08,050 |
| 8 May 2025 | ₹1,180.05 | ₹1,183.6 | ₹1,007.05 | ₹1,007.05 | 4,050 | 2,05,575 |
| 9 May 2025 | ₹951.45 | ₹1,012 | ₹850 | ₹897.75 | 72,600 | 1,90,350 |
| 12 May 2025 | ₹1,250.1 | ₹1,705 | ₹1,250.1 | ₹1,687.3 | 25,275 | 1,78,200 |
| 13 May 2025 | ₹1,665.9 | ₹1,665.9 | ₹1,268 | ₹1,291.4 | 35,475 | 1,89,675 |
| 14 May 2025 | ₹1,365 | ₹1,460 | ₹1,266 | ₹1,275 | 5,700 | 1,88,550 |
| 15 May 2025 | ₹1,275 | ₹1,760.25 | ₹1,225.65 | ₹1,697.3 | 2,625 | 1,87,800 |
| 16 May 2025 | ₹1,698.15 | ₹1,762.25 | ₹1,623.1 | ₹1,694.75 | 86,850 | 1,51,350 |
| 19 May 2025 | ₹1,714.55 | ₹1,714.55 | ₹1,571.65 | ₹1,592.15 | 22,275 | 1,34,625 |
| 20 May 2025 | ₹1,590 | ₹1,600 | ₹1,381.35 | ₹1,401 | 5,400 | 1,11,375 |
| 21 May 2025 | ₹1,368 | ₹1,595 | ₹1,282.15 | ₹1,426.25 | 21,900 | 1,11,450 |
| 22 May 2025 | ₹1,238.8 | ₹1,280 | ₹1,140 | ₹1,276.4 | 12,300 | 1,07,100 |
| 23 May 2025 | ₹1,434.15 | ₹1,562.2 | ₹1,434.15 | ₹1,482.95 | 2,700 | 1,05,375 |
| 26 May 2025 | ₹1,655.3 | ₹1,690.35 | ₹1,580 | ₹1,640.7 | 3,375 | 1,03,275 |
| 27 May 2025 | ₹1,515 | ₹1,610.2 | ₹1,370 | ₹1,466.1 | 31,125 | 94,575 |
| 28 May 2025 | ₹1,400 | ₹1,463.6 | ₹1,353.45 | ₹1,353.45 | 41,400 | 79,425 |
| 29 May 2025 | ₹1,504.45 | ₹1,504.45 | ₹1,275.15 | ₹1,420 | 32,325 | 77,250 |