NIFTY 50 23,950 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,228.1 and a low of ₹458.05. Final close ₹883.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹810 | ₹847.75 | ₹736.65 | ₹749.4 | 11,250 | 26,250 |
| 30 Apr 2025 | ₹718.05 | ₹782.35 | ₹718.05 | ₹739.7 | 8,250 | 22,950 |
| 2 May 2025 | ₹812 | ₹962 | ₹694.7 | ₹711.4 | 20,850 | 18,825 |
| 5 May 2025 | ₹779.05 | ₹834.5 | ₹779 | ₹815 | 4,425 | 13,575 |
| 6 May 2025 | ₹740 | ₹753.95 | ₹720.85 | ₹735 | 1,050 | 13,275 |
| 7 May 2025 | ₹727.95 | ₹791.05 | ₹624.2 | ₹735.8 | 6,225 | 12,750 |
| 8 May 2025 | ₹728 | ₹735.85 | ₹587.65 | ₹589.3 | 17,175 | 18,000 |
| 9 May 2025 | ₹517.25 | ₹583 | ₹458.05 | ₹500.1 | 1,17,375 | 42,000 |
| 12 May 2025 | ₹680 | ₹1,193.25 | ₹646 | ₹1,176.05 | 26,550 | 28,950 |
| 13 May 2025 | ₹962.55 | ₹1,024.8 | ₹788.6 | ₹820.85 | 10,425 | 26,775 |
| 14 May 2025 | ₹824.3 | ₹894.1 | ₹789.45 | ₹847.15 | 2,850 | 27,300 |
| 15 May 2025 | ₹839 | ₹1,228.1 | ₹792.4 | ₹1,168.55 | 2,775 | 26,100 |
| 16 May 2025 | ₹1,150 | ₹1,157.2 | ₹1,130.95 | ₹1,157.2 | 225 | 25,875 |
| 19 May 2025 | ₹1,108 | ₹1,116 | ₹1,055.45 | ₹1,057.85 | 600 | 25,650 |
| 20 May 2025 | ₹1,025 | ₹1,095.95 | ₹849.8 | ₹860.55 | 6,675 | 25,050 |
| 21 May 2025 | ₹834.45 | ₹1,042.75 | ₹834.45 | ₹930 | 3,075 | 25,500 |
| 22 May 2025 | ₹825.45 | ₹825.45 | ₹628.3 | ₹736.45 | 7,500 | 23,475 |
| 23 May 2025 | ₹736.45 | ₹1,019.15 | ₹724.85 | ₹954.65 | 5,925 | 24,000 |
| 26 May 2025 | ₹1,110 | ₹1,168.45 | ₹1,034.8 | ₹1,097.95 | 12,525 | 22,500 |
| 27 May 2025 | ₹951.5 | ₹1,111 | ₹832.9 | ₹889.5 | 22,575 | 22,500 |
| 28 May 2025 | ₹916.85 | ₹920 | ₹806.45 | ₹817.15 | 7,350 | 20,100 |
| 29 May 2025 | ₹914.8 | ₹914.8 | ₹724.45 | ₹883.55 | 26,025 | 13,575 |