NIFTY 50 23,450 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,688.55 and a low of ₹823.75. Final close ₹1,288.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,174.75 | ₹1,183.6 | ₹1,147.8 | ₹1,183.6 | 1,875 | 15,000 |
| 30 Apr 2025 | ₹1,099.95 | ₹1,183.75 | ₹1,099.95 | ₹1,156 | 300 | 14,850 |
| 2 May 2025 | ₹1,300 | ₹1,369 | ₹1,065.6 | ₹1,100 | 6,075 | 14,175 |
| 5 May 2025 | ₹1,234.55 | ₹1,234.8 | ₹1,233.4 | ₹1,233.4 | 600 | 14,100 |
| 7 May 2025 | ₹1,143 | ₹1,143 | ₹1,116 | ₹1,142.8 | 2,325 | 13,200 |
| 8 May 2025 | ₹1,044.6 | ₹1,045.35 | ₹864.45 | ₹966.45 | 3,525 | 12,900 |
| 9 May 2025 | ₹930.95 | ₹965.55 | ₹823.75 | ₹882.1 | 18,900 | 11,400 |
| 12 May 2025 | ₹1,244.35 | ₹1,410 | ₹1,244.35 | ₹1,410 | 1,575 | 11,025 |
| 13 May 2025 | ₹1,273.8 | ₹1,273.8 | ₹1,273.8 | ₹1,273.8 | 75 | 11,025 |
| 14 May 2025 | ₹1,273.8 | ₹1,287.1 | ₹1,273.8 | ₹1,287.1 | 525 | 11,025 |
| 15 May 2025 | ₹1,287.1 | ₹1,688.55 | ₹1,287.1 | ₹1,685.8 | 600 | 11,025 |
| 16 May 2025 | ₹1,629.6 | ₹1,629.6 | ₹1,629.6 | ₹1,629.6 | 75 | 11,025 |
| 19 May 2025 | ₹1,566 | ₹1,566 | ₹1,555.15 | ₹1,555.15 | 450 | 10,650 |
| 20 May 2025 | ₹1,400 | ₹1,400 | ₹1,400 | ₹1,400 | 375 | 10,650 |
| 21 May 2025 | ₹1,388 | ₹1,388 | ₹1,388 | ₹1,388 | 75 | 10,275 |
| 22 May 2025 | ₹1,165 | ₹1,165 | ₹1,102.2 | ₹1,108.15 | 600 | 10,275 |
| 23 May 2025 | ₹1,475 | ₹1,475 | ₹1,447.4 | ₹1,450 | 450 | 10,275 |
| 26 May 2025 | ₹1,547.4 | ₹1,596.05 | ₹1,547.4 | ₹1,589.55 | 375 | 9,900 |
| 27 May 2025 | ₹1,335 | ₹1,458.35 | ₹1,335 | ₹1,348.25 | 1,500 | 9,750 |
| 28 May 2025 | ₹1,358 | ₹1,370.9 | ₹1,319.25 | ₹1,319.25 | 2,625 | 8,250 |
| 29 May 2025 | ₹1,354.9 | ₹1,406.85 | ₹1,225 | ₹1,288.25 | 4,575 | 7,500 |