NIFTY 50 23,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,384.85 and a low of ₹555.5. Final close ₹1,036.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹930 | ₹961.9 | ₹840 | ₹862.65 | 58,575 | 3,50,325 |
| 30 Apr 2025 | ₹827.45 | ₹904 | ₹818.6 | ₹837.1 | 61,350 | 3,41,100 |
| 2 May 2025 | ₹938.55 | ₹1,088.65 | ₹785 | ₹824.25 | 80,775 | 3,39,525 |
| 5 May 2025 | ₹939 | ₹997.45 | ₹882 | ₹939.7 | 23,175 | 3,38,175 |
| 6 May 2025 | ₹925 | ₹939.95 | ₹827.4 | ₹827.85 | 30,600 | 3,34,725 |
| 7 May 2025 | ₹813.95 | ₹921 | ₹805.55 | ₹855.4 | 57,300 | 3,25,875 |
| 8 May 2025 | ₹876.9 | ₹877.95 | ₹694.6 | ₹704.45 | 70,425 | 3,27,525 |
| 9 May 2025 | ₹649.95 | ₹706.5 | ₹555.5 | ₹603.4 | 5,19,225 | 4,02,975 |
| 12 May 2025 | ₹790 | ₹1,342.1 | ₹790 | ₹1,320 | 1,45,350 | 3,38,475 |
| 13 May 2025 | ₹1,285 | ₹1,307.9 | ₹912 | ₹941.6 | 73,125 | 3,09,000 |
| 14 May 2025 | ₹974 | ₹1,091.4 | ₹861.9 | ₹1,003 | 40,050 | 3,03,075 |
| 15 May 2025 | ₹952 | ₹1,384.85 | ₹870.55 | ₹1,320.8 | 38,850 | 2,98,125 |
| 16 May 2025 | ₹1,320.85 | ₹1,365 | ₹1,240 | ₹1,303.8 | 29,400 | 2,91,300 |
| 19 May 2025 | ₹1,291.85 | ₹1,320.15 | ₹1,192 | ₹1,205.4 | 14,775 | 2,84,850 |
| 20 May 2025 | ₹1,230.8 | ₹1,251.35 | ₹980.95 | ₹1,006.8 | 81,450 | 2,43,825 |
| 21 May 2025 | ₹993.1 | ₹1,225.8 | ₹984.3 | ₹1,038 | 56,250 | 2,40,525 |
| 22 May 2025 | ₹966.1 | ₹966.1 | ₹748.35 | ₹884.45 | 1,51,950 | 2,45,025 |
| 23 May 2025 | ₹887.75 | ₹1,163.8 | ₹851.55 | ₹1,090 | 26,325 | 2,38,950 |
| 26 May 2025 | ₹1,258.75 | ₹1,328 | ₹1,151.55 | ₹1,241.25 | 23,250 | 2,33,475 |
| 27 May 2025 | ₹1,242.15 | ₹1,297.6 | ₹950 | ₹1,068 | 60,975 | 2,22,000 |
| 28 May 2025 | ₹1,051 | ₹1,076.05 | ₹950 | ₹952.85 | 60,075 | 2,11,950 |
| 29 May 2025 | ₹1,108.4 | ₹1,108.4 | ₹885.3 | ₹1,036.5 | 79,800 | 2,06,400 |