NIFTY 50 23,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,671 and a low of ₹722.3. Final close ₹1,336.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,145.9 | ₹1,211.6 | ₹1,080 | ₹1,099.35 | 1,32,450 | 12,81,300 |
| 30 Apr 2025 | ₹1,070 | ₹1,150 | ₹1,034.15 | ₹1,080.8 | 1,15,575 | 12,91,725 |
| 2 May 2025 | ₹1,171 | ₹1,345.25 | ₹1,005.05 | ₹1,056.7 | 1,36,575 | 12,71,475 |
| 5 May 2025 | ₹1,164.95 | ₹1,254 | ₹1,125 | ₹1,193.45 | 73,725 | 12,71,325 |
| 6 May 2025 | ₹1,181.95 | ₹1,190 | ₹1,071 | ₹1,077.5 | 67,575 | 12,73,425 |
| 7 May 2025 | ₹1,001 | ₹1,175.5 | ₹1,001 | ₹1,104.3 | 90,600 | 12,66,450 |
| 8 May 2025 | ₹1,125.05 | ₹1,130 | ₹923.2 | ₹933.6 | 1,57,650 | 12,32,100 |
| 9 May 2025 | ₹722.3 | ₹939.4 | ₹722.3 | ₹829.35 | 4,91,625 | 12,12,375 |
| 12 May 2025 | ₹1,139.05 | ₹1,620.05 | ₹1,128.8 | ₹1,598.3 | 3,07,200 | 11,73,450 |
| 13 May 2025 | ₹1,550 | ₹1,570 | ₹1,179.3 | ₹1,212.35 | 86,400 | 11,63,775 |
| 14 May 2025 | ₹1,239.95 | ₹1,369.35 | ₹1,137.6 | ₹1,276.45 | 57,975 | 11,48,775 |
| 15 May 2025 | ₹1,227 | ₹1,671 | ₹1,153.55 | ₹1,594.7 | 59,475 | 11,40,300 |
| 16 May 2025 | ₹1,608.75 | ₹1,651.55 | ₹1,521.8 | ₹1,592 | 1,26,825 | 11,02,800 |
| 19 May 2025 | ₹1,570 | ₹1,619 | ₹1,468.35 | ₹1,486.5 | 43,425 | 10,76,850 |
| 20 May 2025 | ₹1,525 | ₹1,562.75 | ₹1,267 | ₹1,294.45 | 1,04,550 | 10,27,800 |
| 21 May 2025 | ₹1,283.95 | ₹1,515.95 | ₹1,241.8 | ₹1,327.5 | 1,05,525 | 10,30,875 |
| 22 May 2025 | ₹1,240 | ₹1,240.05 | ₹1,030 | ₹1,170.2 | 1,26,450 | 10,35,975 |
| 23 May 2025 | ₹1,170.05 | ₹1,470.9 | ₹1,155.95 | ₹1,390 | 72,975 | 10,15,275 |
| 26 May 2025 | ₹1,532.15 | ₹1,625.95 | ₹1,450 | ₹1,533.95 | 84,000 | 9,97,275 |
| 27 May 2025 | ₹1,469.45 | ₹1,606.1 | ₹1,244.25 | ₹1,365.75 | 2,21,250 | 9,69,150 |
| 28 May 2025 | ₹1,329.05 | ₹1,385.05 | ₹1,247.55 | ₹1,255 | 2,93,325 | 8,61,525 |
| 29 May 2025 | ₹1,373.3 | ₹1,406 | ₹1,161.8 | ₹1,336 | 1,69,425 | 8,07,825 |