NIFTY 50 23,750 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,435 and a low of ₹591.05. Final close ₹1,086.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹989.2 | ₹1,002.2 | ₹910.25 | ₹915.4 | 3,225 | 19,125 |
| 30 Apr 2025 | ₹853.95 | ₹940 | ₹853.95 | ₹919.2 | 5,175 | 17,850 |
| 2 May 2025 | ₹1,066.1 | ₹1,117.35 | ₹825.3 | ₹869 | 3,750 | 16,500 |
| 5 May 2025 | ₹990 | ₹990 | ₹978 | ₹980 | 300 | 16,500 |
| 6 May 2025 | ₹963.95 | ₹963.95 | ₹886 | ₹890.2 | 750 | 16,200 |
| 7 May 2025 | ₹947 | ₹947 | ₹853.7 | ₹885 | 3,450 | 13,125 |
| 8 May 2025 | ₹897.3 | ₹897.3 | ₹733.45 | ₹744.5 | 17,700 | 18,150 |
| 9 May 2025 | ₹723.35 | ₹735.55 | ₹591.05 | ₹626.85 | 21,375 | 21,225 |
| 12 May 2025 | ₹954.2 | ₹1,341.15 | ₹954.2 | ₹1,313 | 5,175 | 17,250 |
| 13 May 2025 | ₹1,135 | ₹1,163.6 | ₹963.5 | ₹963.5 | 1,950 | 15,975 |
| 14 May 2025 | ₹1,050 | ₹1,050 | ₹950 | ₹1,026.05 | 2,550 | 15,825 |
| 15 May 2025 | ₹960 | ₹1,435 | ₹955.55 | ₹1,375 | 1,125 | 15,600 |
| 16 May 2025 | ₹1,335.2 | ₹1,335.35 | ₹1,321.45 | ₹1,335.35 | 300 | 15,300 |
| 19 May 2025 | ₹1,313.4 | ₹1,352.85 | ₹1,238.75 | ₹1,253.15 | 1,200 | 15,525 |
| 20 May 2025 | ₹1,200 | ₹1,205 | ₹1,039.4 | ₹1,059.9 | 2,700 | 15,975 |
| 21 May 2025 | ₹1,160.95 | ₹1,250.95 | ₹1,081 | ₹1,081 | 2,325 | 16,275 |
| 22 May 2025 | ₹915 | ₹936.35 | ₹814.7 | ₹936.35 | 1,350 | 16,425 |
| 23 May 2025 | ₹1,081.95 | ₹1,219.85 | ₹1,081.4 | ₹1,160 | 4,350 | 14,025 |
| 26 May 2025 | ₹1,200 | ₹1,300.05 | ₹1,200 | ₹1,284 | 1,650 | 13,725 |
| 27 May 2025 | ₹1,140 | ₹1,182.9 | ₹1,041.2 | ₹1,075.1 | 2,700 | 13,125 |
| 28 May 2025 | ₹1,050 | ₹1,081.4 | ₹1,002.9 | ₹1,026.9 | 5,850 | 11,775 |
| 29 May 2025 | ₹1,112.8 | ₹1,117 | ₹964.85 | ₹1,086.1 | 15,300 | 8,850 |