NIFTY 50 23,850 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,320.85 and a low of ₹522.5. Final close ₹986.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹881.55 | ₹883.35 | ₹814.95 | ₹824.35 | 7,125 | 19,575 |
| 30 Apr 2025 | ₹794.05 | ₹861.25 | ₹785 | ₹785 | 3,750 | 19,575 |
| 2 May 2025 | ₹1,030 | ₹1,030 | ₹773.75 | ₹783.9 | 8,775 | 15,300 |
| 5 May 2025 | ₹890.75 | ₹890.75 | ₹890 | ₹890 | 150 | 15,300 |
| 6 May 2025 | ₹832.2 | ₹832.2 | ₹799.3 | ₹799.3 | 300 | 15,225 |
| 7 May 2025 | ₹787.95 | ₹880.35 | ₹777.45 | ₹811.9 | 10,125 | 10,350 |
| 8 May 2025 | ₹792.1 | ₹813.15 | ₹652.95 | ₹658.65 | 9,300 | 12,300 |
| 9 May 2025 | ₹645.95 | ₹662 | ₹522.5 | ₹571.25 | 1,29,075 | 76,125 |
| 12 May 2025 | ₹780 | ₹1,290.95 | ₹780 | ₹1,271.45 | 21,975 | 64,500 |
| 13 May 2025 | ₹1,231 | ₹1,231 | ₹900.65 | ₹900.65 | 14,775 | 60,525 |
| 14 May 2025 | ₹970 | ₹1,030.35 | ₹905 | ₹951 | 3,075 | 60,450 |
| 15 May 2025 | ₹1,033.3 | ₹1,320.85 | ₹937.8 | ₹1,273.3 | 1,050 | 60,075 |
| 16 May 2025 | ₹1,246.25 | ₹1,246.25 | ₹1,210.3 | ₹1,246 | 2,475 | 60,000 |
| 20 May 2025 | ₹1,120 | ₹1,159.35 | ₹957.8 | ₹957.8 | 4,125 | 63,600 |
| 21 May 2025 | ₹950 | ₹1,140.45 | ₹943.05 | ₹991 | 6,900 | 68,100 |
| 22 May 2025 | ₹918 | ₹918 | ₹714.7 | ₹839.1 | 12,900 | 75,750 |
| 23 May 2025 | ₹829.95 | ₹1,120.05 | ₹829.95 | ₹1,043.35 | 6,300 | 76,350 |
| 26 May 2025 | ₹1,189.95 | ₹1,260 | ₹1,138.4 | ₹1,191 | 14,550 | 72,450 |
| 27 May 2025 | ₹983.5 | ₹1,257.1 | ₹923.65 | ₹1,016.85 | 15,825 | 69,525 |
| 28 May 2025 | ₹935 | ₹1,000 | ₹906.4 | ₹908.4 | 13,950 | 66,675 |
| 29 May 2025 | ₹1,017.8 | ₹1,033.7 | ₹809.15 | ₹986.6 | 30,750 | 61,050 |