NIFTY 50 24,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,015 and a low of ₹296.6. Final close ₹635.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹620 | ₹738 | ₹562.25 | ₹573.2 | 7,12,650 | 11,05,425 |
| 30 Apr 2025 | ₹560.95 | ₹614 | ₹514.2 | ₹556.5 | 5,34,000 | 11,13,675 |
| 2 May 2025 | ₹585 | ₹770.9 | ₹504.2 | ₹544.95 | 12,66,675 | 10,18,275 |
| 5 May 2025 | ₹600.55 | ₹690 | ₹589 | ₹632 | 2,12,925 | 10,08,825 |
| 6 May 2025 | ₹614.05 | ₹629.45 | ₹527.35 | ₹530 | 3,46,800 | 10,87,650 |
| 7 May 2025 | ₹499.95 | ₹618 | ₹486.3 | ₹561.6 | 6,56,100 | 12,20,250 |
| 8 May 2025 | ₹561.6 | ₹580.55 | ₹422 | ₹429.15 | 10,70,925 | 12,65,325 |
| 9 May 2025 | ₹296.6 | ₹427.4 | ₹296.6 | ₹351 | 31,94,325 | 12,34,875 |
| 12 May 2025 | ₹500 | ₹975.4 | ₹500 | ₹959 | 11,21,550 | 8,91,300 |
| 13 May 2025 | ₹912.45 | ₹944 | ₹593.4 | ₹620 | 4,19,250 | 8,42,550 |
| 14 May 2025 | ₹635 | ₹746.45 | ₹554.55 | ₹659.5 | 2,82,750 | 8,32,425 |
| 15 May 2025 | ₹663 | ₹1,015 | ₹553.45 | ₹942.05 | 2,33,550 | 7,95,900 |
| 16 May 2025 | ₹950.05 | ₹982.85 | ₹873.1 | ₹933 | 49,650 | 7,78,275 |
| 19 May 2025 | ₹881.05 | ₹955.15 | ₹806.35 | ₹820.1 | 36,900 | 7,65,525 |
| 20 May 2025 | ₹896.8 | ₹896.8 | ₹621 | ₹648 | 1,59,000 | 7,51,500 |
| 21 May 2025 | ₹638.5 | ₹858.95 | ₹619.05 | ₹675 | 3,32,325 | 6,64,050 |
| 22 May 2025 | ₹617 | ₹617 | ₹410.7 | ₹510.95 | 5,76,600 | 6,90,300 |
| 23 May 2025 | ₹511.45 | ₹796 | ₹493 | ₹718 | 3,98,100 | 6,73,275 |
| 26 May 2025 | ₹844.5 | ₹937.95 | ₹776.1 | ₹851.7 | 1,16,700 | 6,39,825 |
| 27 May 2025 | ₹762.2 | ₹918 | ₹572 | ₹679 | 2,94,825 | 6,30,675 |
| 28 May 2025 | ₹613.75 | ₹702.55 | ₹551.6 | ₹558.4 | 3,24,900 | 6,11,325 |
| 29 May 2025 | ₹666 | ₹706.4 | ₹462.15 | ₹635.1 | 6,48,450 | 5,54,475 |