NIFTY 50 23,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,284.1 and a low of ₹490. Final close ₹933.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹827.65 | ₹884.5 | ₹766.65 | ₹785.3 | 83,925 | 2,69,400 |
| 30 Apr 2025 | ₹736.55 | ₹830.25 | ₹736.55 | ₹770 | 1,77,300 | 3,01,425 |
| 2 May 2025 | ₹901 | ₹1,006.55 | ₹711 | ₹748.75 | 1,63,125 | 2,21,625 |
| 5 May 2025 | ₹779.95 | ₹917 | ₹779.95 | ₹862.95 | 37,050 | 2,12,625 |
| 6 May 2025 | ₹844.45 | ₹857.95 | ₹751.95 | ₹753.35 | 18,600 | 2,10,000 |
| 7 May 2025 | ₹740.45 | ₹838.5 | ₹725.25 | ₹772.15 | 36,300 | 2,04,975 |
| 8 May 2025 | ₹788.9 | ₹788.9 | ₹622.35 | ₹626.9 | 54,075 | 2,05,200 |
| 9 May 2025 | ₹500 | ₹633.95 | ₹490 | ₹535 | 6,37,875 | 2,96,025 |
| 12 May 2025 | ₹663 | ₹1,249.05 | ₹663 | ₹1,229.55 | 1,55,850 | 2,37,525 |
| 13 May 2025 | ₹1,187.4 | ₹1,206.75 | ₹828.65 | ₹854 | 78,750 | 2,06,100 |
| 14 May 2025 | ₹881 | ₹1,000.55 | ₹797 | ₹909 | 44,025 | 1,92,450 |
| 15 May 2025 | ₹880.45 | ₹1,284.1 | ₹799.5 | ₹1,220 | 55,125 | 1,84,650 |
| 16 May 2025 | ₹1,201 | ₹1,264.6 | ₹1,154.4 | ₹1,208.8 | 10,650 | 1,83,150 |
| 19 May 2025 | ₹1,196 | ₹1,223.4 | ₹1,095.95 | ₹1,123 | 12,825 | 1,83,375 |
| 20 May 2025 | ₹1,153.45 | ₹1,153.45 | ₹891.2 | ₹913 | 76,800 | 1,53,225 |
| 21 May 2025 | ₹899.95 | ₹1,129 | ₹892.9 | ₹943 | 41,250 | 1,65,300 |
| 22 May 2025 | ₹872.75 | ₹872.75 | ₹658.65 | ₹789.25 | 64,050 | 1,72,125 |
| 23 May 2025 | ₹792.7 | ₹1,075.95 | ₹767.3 | ₹996.2 | 45,150 | 1,66,425 |
| 26 May 2025 | ₹1,153.6 | ₹1,232 | ₹1,080 | ₹1,143.8 | 13,050 | 1,64,700 |
| 27 May 2025 | ₹1,050.05 | ₹1,180.5 | ₹850.3 | ₹968.85 | 58,125 | 1,50,150 |
| 28 May 2025 | ₹878.25 | ₹969.45 | ₹855.25 | ₹858 | 40,050 | 1,29,075 |
| 29 May 2025 | ₹973.4 | ₹1,005.75 | ₹775.1 | ₹933.5 | 77,250 | 1,06,050 |