NIFTY 50 23,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,478.95 and a low of ₹624.35. Final close ₹1,135.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹987.8 | ₹1,044.35 | ₹922 | ₹937.75 | 43,950 | 2,84,700 |
| 30 Apr 2025 | ₹893.55 | ₹983.6 | ₹893.5 | ₹915 | 46,650 | 2,69,925 |
| 2 May 2025 | ₹1,046 | ₹1,171.8 | ₹859.15 | ₹897.45 | 35,850 | 2,59,800 |
| 5 May 2025 | ₹993.55 | ₹1,078.6 | ₹970.5 | ₹1,022.75 | 9,750 | 2,57,775 |
| 6 May 2025 | ₹993.5 | ₹994 | ₹905 | ₹907 | 12,150 | 2,62,800 |
| 7 May 2025 | ₹895.95 | ₹997 | ₹878.5 | ₹939.6 | 48,075 | 2,69,400 |
| 8 May 2025 | ₹956.95 | ₹957 | ₹766.85 | ₹795.1 | 1,20,000 | 2,75,400 |
| 9 May 2025 | ₹722 | ₹778.65 | ₹624.35 | ₹685 | 2,35,950 | 3,14,250 |
| 12 May 2025 | ₹833 | ₹1,429.8 | ₹833 | ₹1,400 | 74,625 | 2,62,125 |
| 13 May 2025 | ₹1,334.4 | ₹1,334.4 | ₹998.85 | ₹1,028.9 | 30,225 | 2,47,125 |
| 14 May 2025 | ₹1,033.75 | ₹1,183.55 | ₹961.5 | ₹1,092.3 | 19,200 | 2,44,200 |
| 15 May 2025 | ₹1,055.3 | ₹1,478.95 | ₹963.5 | ₹1,403 | 54,900 | 2,19,975 |
| 16 May 2025 | ₹1,400 | ₹1,440 | ₹1,340 | ₹1,395.85 | 5,325 | 2,18,700 |
| 19 May 2025 | ₹1,395 | ₹1,416.55 | ₹1,285.85 | ₹1,296.85 | 15,150 | 2,09,400 |
| 20 May 2025 | ₹1,311.2 | ₹1,313.4 | ₹1,075 | ₹1,103.3 | 59,475 | 1,99,275 |
| 21 May 2025 | ₹1,103.3 | ₹1,321.95 | ₹1,056 | ₹1,131 | 54,900 | 2,10,825 |
| 22 May 2025 | ₹1,050.05 | ₹1,050.05 | ₹840 | ₹976 | 30,075 | 2,08,725 |
| 23 May 2025 | ₹970.05 | ₹1,262.3 | ₹950.7 | ₹1,190 | 30,975 | 2,11,875 |
| 26 May 2025 | ₹1,224.95 | ₹1,424 | ₹1,224.95 | ₹1,349.5 | 22,050 | 2,02,125 |
| 27 May 2025 | ₹1,245 | ₹1,331.35 | ₹1,050 | ₹1,162.25 | 32,325 | 1,88,925 |
| 28 May 2025 | ₹1,295 | ₹1,295 | ₹1,045 | ₹1,051.9 | 39,000 | 1,62,825 |
| 29 May 2025 | ₹1,171.3 | ₹1,175 | ₹980.7 | ₹1,135 | 42,525 | 1,41,900 |