NIFTY 50 23,600 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,564.7 and a low of ₹698.55. Final close ₹1,236.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,073.85 | ₹1,124.35 | ₹1,009.5 | ₹1,021 | 19,500 | 1,91,025 |
| 30 Apr 2025 | ₹969.95 | ₹1,060.25 | ₹969.95 | ₹995 | 21,750 | 1,94,850 |
| 2 May 2025 | ₹1,099.9 | ₹1,259.2 | ₹940.75 | ₹975.05 | 26,250 | 1,94,700 |
| 5 May 2025 | ₹1,029.95 | ₹1,168.45 | ₹1,029.95 | ₹1,111.45 | 7,650 | 1,94,175 |
| 6 May 2025 | ₹1,109.2 | ₹1,109.2 | ₹993 | ₹999.5 | 14,550 | 1,90,500 |
| 7 May 2025 | ₹976.95 | ₹1,080 | ₹967.95 | ₹1,020.4 | 18,975 | 1,89,375 |
| 8 May 2025 | ₹1,042.8 | ₹1,042.8 | ₹846.75 | ₹853.3 | 17,700 | 1,88,625 |
| 9 May 2025 | ₹821.95 | ₹840 | ₹698.55 | ₹750 | 50,925 | 1,99,275 |
| 12 May 2025 | ₹985 | ₹1,529.9 | ₹985 | ₹1,499 | 29,550 | 1,88,625 |
| 13 May 2025 | ₹1,399.65 | ₹1,399.65 | ₹1,097.45 | ₹1,110.8 | 11,925 | 1,84,500 |
| 14 May 2025 | ₹1,242 | ₹1,259.4 | ₹1,057 | ₹1,177.05 | 1,54,050 | 2,80,575 |
| 15 May 2025 | ₹1,159.65 | ₹1,564.7 | ₹1,059.9 | ₹1,502.75 | 40,875 | 2,89,425 |
| 16 May 2025 | ₹1,485 | ₹1,527.85 | ₹1,438 | ₹1,496.6 | 13,050 | 2,84,100 |
| 19 May 2025 | ₹1,450 | ₹1,510 | ₹1,380.85 | ₹1,389.7 | 2,325 | 2,84,025 |
| 20 May 2025 | ₹1,450.65 | ₹1,479.2 | ₹1,169 | ₹1,197.8 | 45,525 | 2,80,425 |
| 21 May 2025 | ₹1,201 | ₹1,415 | ₹1,182 | ₹1,228.95 | 29,625 | 2,86,875 |
| 22 May 2025 | ₹1,138.95 | ₹1,138.95 | ₹947.15 | ₹1,075.6 | 74,400 | 3,30,900 |
| 23 May 2025 | ₹1,055 | ₹1,359.8 | ₹1,055 | ₹1,286.85 | 54,975 | 3,01,650 |
| 26 May 2025 | ₹1,414 | ₹1,500 | ₹1,350 | ₹1,440 | 7,125 | 2,99,775 |
| 27 May 2025 | ₹1,266 | ₹1,450 | ₹1,150 | ₹1,269.55 | 1,70,400 | 1,75,200 |
| 28 May 2025 | ₹1,237.15 | ₹1,280 | ₹1,156.6 | ₹1,156.6 | 86,550 | 1,18,650 |
| 29 May 2025 | ₹1,267.6 | ₹1,283.95 | ₹1,104.15 | ₹1,236.1 | 45,225 | 1,00,425 |