NIFTY 50 23,550 CE traded across 19 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,577.05 and a low of ₹751.85. Final close ₹1,283.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,070 | ₹1,070 | ₹1,070 | ₹1,070 | 150 | 10,725 |
| 30 Apr 2025 | ₹1,040 | ₹1,085.9 | ₹1,040 | ₹1,085.9 | 225 | 10,500 |
| 2 May 2025 | ₹1,262.25 | ₹1,306.45 | ₹1,003.65 | ₹1,003.65 | 675 | 10,575 |
| 5 May 2025 | ₹1,182.2 | ₹1,182.2 | ₹1,120 | ₹1,149.05 | 600 | 10,650 |
| 7 May 2025 | ₹1,050 | ₹1,050 | ₹1,009.45 | ₹1,009.45 | 150 | 10,575 |
| 8 May 2025 | ₹1,035.75 | ₹1,061.6 | ₹900 | ₹900 | 11,550 | 18,300 |
| 9 May 2025 | ₹833.95 | ₹895.95 | ₹751.85 | ₹799.65 | 14,475 | 18,000 |
| 12 May 2025 | ₹1,107.45 | ₹1,463.4 | ₹1,107.4 | ₹1,463.4 | 2,550 | 16,650 |
| 13 May 2025 | ₹1,160.15 | ₹1,160.15 | ₹1,150 | ₹1,150 | 825 | 16,125 |
| 14 May 2025 | ₹1,160 | ₹1,221.2 | ₹1,160 | ₹1,221.2 | 225 | 15,675 |
| 15 May 2025 | ₹1,152.2 | ₹1,577.05 | ₹1,152.2 | ₹1,577.05 | 1,500 | 14,400 |
| 20 May 2025 | ₹1,234.95 | ₹1,241.5 | ₹1,222.6 | ₹1,241.5 | 525 | 14,175 |
| 21 May 2025 | ₹1,235 | ₹1,235 | ₹1,230 | ₹1,230 | 150 | 14,025 |
| 22 May 2025 | ₹1,090 | ₹1,100 | ₹1,006 | ₹1,075.85 | 1,500 | 14,325 |
| 23 May 2025 | ₹1,159.55 | ₹1,407.75 | ₹1,133.5 | ₹1,407.75 | 825 | 14,400 |
| 26 May 2025 | ₹1,449.55 | ₹1,501.75 | ₹1,449.55 | ₹1,465.2 | 225 | 14,250 |
| 27 May 2025 | ₹1,243.1 | ₹1,480 | ₹1,233 | ₹1,233 | 1,650 | 13,350 |
| 28 May 2025 | ₹1,230 | ₹1,258.9 | ₹1,209.25 | ₹1,209.25 | 1,050 | 13,275 |
| 29 May 2025 | ₹1,280.3 | ₹1,283.9 | ₹1,137.9 | ₹1,283.9 | 9,375 | 9,825 |