NIFTY 50 24,150 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,024.2 and a low of ₹342.35. Final close ₹681.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹672.85 | ₹696 | ₹593.25 | ₹607.55 | 49,125 | 48,525 |
| 30 Apr 2025 | ₹575 | ₹642.7 | ₹572.2 | ₹585.05 | 16,725 | 48,225 |
| 2 May 2025 | ₹670 | ₹800.3 | ₹541.15 | ₹573 | 56,475 | 49,050 |
| 5 May 2025 | ₹639.05 | ₹720.25 | ₹637.9 | ₹667.85 | 13,200 | 49,725 |
| 6 May 2025 | ₹667.85 | ₹667.85 | ₹565.45 | ₹565.7 | 12,750 | 45,975 |
| 7 May 2025 | ₹588.45 | ₹629.95 | ₹542.9 | ₹586.65 | 21,525 | 45,150 |
| 8 May 2025 | ₹584.65 | ₹586.9 | ₹440.05 | ₹509.2 | 36,600 | 45,150 |
| 9 May 2025 | ₹422.5 | ₹456 | ₹342.35 | ₹371.1 | 2,32,575 | 75,975 |
| 12 May 2025 | ₹549.95 | ₹1,016.95 | ₹451.05 | ₹1,003.9 | 55,200 | 51,750 |
| 13 May 2025 | ₹906.6 | ₹906.6 | ₹632.1 | ₹657.3 | 21,150 | 46,725 |
| 14 May 2025 | ₹665 | ₹771.15 | ₹610 | ₹685.4 | 9,525 | 46,950 |
| 15 May 2025 | ₹666.1 | ₹1,011.5 | ₹600.1 | ₹985.5 | 12,300 | 44,850 |
| 16 May 2025 | ₹993.95 | ₹1,024.2 | ₹927.35 | ₹970 | 2,925 | 43,500 |
| 19 May 2025 | ₹962.2 | ₹993.2 | ₹890.2 | ₹890.2 | 2,250 | 43,125 |
| 20 May 2025 | ₹925.05 | ₹925.05 | ₹673.45 | ₹683.5 | 8,625 | 39,675 |
| 21 May 2025 | ₹672.1 | ₹868.95 | ₹665.6 | ₹724 | 3,600 | 40,650 |
| 22 May 2025 | ₹670.35 | ₹670.35 | ₹453.9 | ₹561.2 | 20,550 | 44,625 |
| 23 May 2025 | ₹545.45 | ₹834.95 | ₹534.15 | ₹757.55 | 33,225 | 43,200 |
| 26 May 2025 | ₹908.4 | ₹986.85 | ₹850 | ₹901.65 | 14,700 | 41,025 |
| 27 May 2025 | ₹780 | ₹960.15 | ₹634.8 | ₹722.6 | 27,000 | 42,300 |
| 28 May 2025 | ₹702.65 | ₹750.35 | ₹604.15 | ₹615.65 | 33,525 | 31,725 |
| 29 May 2025 | ₹720.5 | ₹729.3 | ₹512.2 | ₹681.65 | 72,075 | 29,100 |