NIFTY 50 23,650 CE traded across 19 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,492 and a low of ₹663.5. Final close ₹1,185.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹994 | ₹1,014.7 | ₹959.1 | ₹959.1 | 975 | 14,475 |
| 2 May 2025 | ₹1,059.35 | ₹1,077.7 | ₹899.75 | ₹972 | 3,225 | 12,525 |
| 5 May 2025 | ₹1,069.95 | ₹1,070.35 | ₹1,069.7 | ₹1,070.35 | 225 | 12,525 |
| 7 May 2025 | ₹987.25 | ₹987.35 | ₹987.25 | ₹987.35 | 150 | 12,600 |
| 8 May 2025 | ₹898.85 | ₹901.05 | ₹801.05 | ₹801.05 | 1,875 | 13,725 |
| 9 May 2025 | ₹765 | ₹798.95 | ₹663.5 | ₹697.7 | 18,000 | 14,100 |
| 12 May 2025 | ₹1,080 | ₹1,405.95 | ₹1,080 | ₹1,397.15 | 1,575 | 12,675 |
| 13 May 2025 | ₹1,300 | ₹1,300 | ₹1,060.45 | ₹1,067.2 | 7,800 | 7,650 |
| 14 May 2025 | ₹1,098.75 | ₹1,114.15 | ₹1,094.2 | ₹1,104.7 | 450 | 7,425 |
| 15 May 2025 | ₹1,098.55 | ₹1,492 | ₹1,069 | ₹1,492 | 600 | 7,275 |
| 16 May 2025 | ₹1,428.3 | ₹1,428.3 | ₹1,428.3 | ₹1,428.3 | 75 | 7,275 |
| 20 May 2025 | ₹1,290 | ₹1,290 | ₹1,134.3 | ₹1,134.3 | 300 | 7,200 |
| 21 May 2025 | ₹1,282 | ₹1,331.55 | ₹1,179.5 | ₹1,189.4 | 1,050 | 7,200 |
| 22 May 2025 | ₹1,000 | ₹1,022 | ₹901.9 | ₹1,004.1 | 3,075 | 7,500 |
| 23 May 2025 | ₹1,154 | ₹1,310.55 | ₹1,154 | ₹1,200 | 3,000 | 8,475 |
| 26 May 2025 | ₹1,446.05 | ₹1,458 | ₹1,300 | ₹1,396 | 1,200 | 7,275 |
| 27 May 2025 | ₹1,170 | ₹1,256.3 | ₹1,126.65 | ₹1,239 | 1,875 | 7,125 |
| 28 May 2025 | ₹1,169.1 | ₹1,180.95 | ₹1,102.4 | ₹1,118.65 | 2,925 | 6,150 |
| 29 May 2025 | ₹1,222 | ₹1,222 | ₹1,024 | ₹1,185 | 12,600 | 3,825 |