NIFTY 50 24,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,108 and a low of ₹300. Final close ₹736.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹709.95 | ₹735 | ₹630 | ₹642.95 | 2,35,275 | 7,06,350 |
| 30 Apr 2025 | ₹590.8 | ₹681.95 | ₹590.4 | ₹624.4 | 1,28,550 | 6,88,950 |
| 2 May 2025 | ₹741 | ₹850 | ₹567 | ₹601.25 | 4,02,900 | 6,35,775 |
| 5 May 2025 | ₹636 | ₹762.5 | ₹636 | ₹708.75 | 1,83,375 | 6,69,300 |
| 6 May 2025 | ₹691.1 | ₹704 | ₹594.7 | ₹599.65 | 1,93,125 | 6,26,025 |
| 7 May 2025 | ₹609.3 | ₹690.5 | ₹577.25 | ₹632.85 | 2,34,675 | 6,43,575 |
| 8 May 2025 | ₹644.95 | ₹645 | ₹483.65 | ₹484.25 | 2,45,775 | 6,30,150 |
| 9 May 2025 | ₹350 | ₹491.75 | ₹300 | ₹411 | 26,67,075 | 8,87,250 |
| 12 May 2025 | ₹593 | ₹1,074.95 | ₹573.35 | ₹1,043.75 | 5,41,125 | 7,00,350 |
| 13 May 2025 | ₹1,007.9 | ₹1,020.25 | ₹670.05 | ₹695.1 | 1,91,250 | 6,86,250 |
| 14 May 2025 | ₹732.05 | ₹829 | ₹629.95 | ₹739 | 97,050 | 6,66,600 |
| 15 May 2025 | ₹736 | ₹1,108 | ₹630.05 | ₹1,031.15 | 1,82,550 | 6,03,750 |
| 16 May 2025 | ₹1,031.25 | ₹1,071.8 | ₹966.5 | ₹1,027 | 34,725 | 6,02,850 |
| 19 May 2025 | ₹1,006 | ₹1,049 | ₹900.7 | ₹915 | 24,975 | 5,97,225 |
| 20 May 2025 | ₹975.05 | ₹975.05 | ₹705.15 | ₹733.6 | 1,25,475 | 5,37,000 |
| 21 May 2025 | ₹712.95 | ₹950 | ₹694.45 | ₹763 | 55,500 | 5,29,650 |
| 22 May 2025 | ₹687.05 | ₹700.75 | ₹487.25 | ₹609.15 | 1,75,875 | 5,27,775 |
| 23 May 2025 | ₹614.65 | ₹885.4 | ₹578.6 | ₹812.7 | 1,71,225 | 5,22,525 |
| 26 May 2025 | ₹917.95 | ₹1,034.65 | ₹869.2 | ₹948.55 | 88,650 | 5,13,975 |
| 27 May 2025 | ₹847.2 | ₹1,000 | ₹654.25 | ₹770 | 1,05,900 | 5,18,100 |
| 28 May 2025 | ₹760.95 | ₹797.7 | ₹651 | ₹657.85 | 1,37,400 | 5,05,950 |
| 29 May 2025 | ₹745 | ₹804.95 | ₹563.45 | ₹736.85 | 2,05,200 | 4,89,300 |