NIFTY 50 24,050 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,130 and a low of ₹399.55. Final close ₹785.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹740 | ₹764.2 | ₹663.85 | ₹676.3 | 16,500 | 35,775 |
| 30 Apr 2025 | ₹645.95 | ₹710 | ₹640 | ₹646.55 | 6,150 | 33,900 |
| 2 May 2025 | ₹745.45 | ₹877.35 | ₹618.05 | ₹641.05 | 30,975 | 32,550 |
| 5 May 2025 | ₹723.05 | ₹799.1 | ₹697 | ₹742.75 | 7,650 | 33,675 |
| 6 May 2025 | ₹738.05 | ₹738.05 | ₹638 | ₹639.95 | 4,650 | 33,900 |
| 7 May 2025 | ₹623.65 | ₹676.25 | ₹619.7 | ₹657.95 | 8,025 | 31,500 |
| 8 May 2025 | ₹660.4 | ₹660.4 | ₹420.5 | ₹524.75 | 24,450 | 33,000 |
| 9 May 2025 | ₹491 | ₹519.1 | ₹399.55 | ₹434.05 | 2,47,350 | 76,575 |
| 12 May 2025 | ₹664.7 | ₹1,100.5 | ₹664.7 | ₹1,093.3 | 62,175 | 62,175 |
| 13 May 2025 | ₹996.95 | ₹996.95 | ₹707.8 | ₹715.55 | 20,250 | 56,925 |
| 14 May 2025 | ₹795 | ₹870.35 | ₹697.6 | ₹780 | 3,525 | 56,175 |
| 15 May 2025 | ₹670 | ₹1,130 | ₹668.55 | ₹1,088.2 | 11,550 | 50,625 |
| 16 May 2025 | ₹1,037.35 | ₹1,070.3 | ₹1,019 | ₹1,070.3 | 450 | 50,250 |
| 19 May 2025 | ₹1,045.2 | ₹1,078.45 | ₹958.15 | ₹958.15 | 750 | 49,950 |
| 20 May 2025 | ₹958.15 | ₹979.6 | ₹752.4 | ₹762.95 | 1,875 | 49,650 |
| 21 May 2025 | ₹785 | ₹970 | ₹757.6 | ₹810.55 | 3,750 | 50,325 |
| 22 May 2025 | ₹722.05 | ₹722.05 | ₹534.35 | ₹652.25 | 11,925 | 51,450 |
| 23 May 2025 | ₹665.3 | ₹925.35 | ₹631.45 | ₹859.55 | 14,250 | 51,825 |
| 26 May 2025 | ₹1,030.5 | ₹1,076.3 | ₹946.7 | ₹1,001.6 | 12,600 | 51,525 |
| 27 May 2025 | ₹878.2 | ₹1,013.15 | ₹730 | ₹821.75 | 28,725 | 50,925 |
| 28 May 2025 | ₹772.05 | ₹784.05 | ₹702.95 | ₹702.95 | 21,825 | 41,100 |
| 29 May 2025 | ₹849.15 | ₹849.15 | ₹623.85 | ₹785 | 47,400 | 29,250 |