NIFTY 50 24,250 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹958 and a low of ₹292.05. Final close ₹584.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹593.05 | ₹628.45 | ₹530 | ₹544.5 | 1,01,100 | 84,450 |
| 30 Apr 2025 | ₹517.95 | ₹577.1 | ₹504.35 | ₹533.15 | 64,275 | 78,825 |
| 2 May 2025 | ₹589.15 | ₹729.95 | ₹473.75 | ₹510 | 1,61,325 | 82,125 |
| 5 May 2025 | ₹580 | ₹651.3 | ₹551.2 | ₹597 | 43,050 | 67,800 |
| 6 May 2025 | ₹585.05 | ₹588.6 | ₹495.1 | ₹495.1 | 26,625 | 71,550 |
| 7 May 2025 | ₹502.3 | ₹578.15 | ₹468.7 | ₹517.2 | 62,475 | 70,500 |
| 8 May 2025 | ₹526.95 | ₹526.95 | ₹391.55 | ₹407 | 94,350 | 82,725 |
| 9 May 2025 | ₹311 | ₹399.8 | ₹292.05 | ₹325 | 2,11,650 | 79,575 |
| 12 May 2025 | ₹498.95 | ₹934.2 | ₹469.65 | ₹915 | 63,975 | 56,475 |
| 13 May 2025 | ₹870.75 | ₹870.75 | ₹561.15 | ₹582.15 | 22,425 | 55,725 |
| 14 May 2025 | ₹598.05 | ₹686.65 | ₹537 | ₹610.4 | 17,175 | 54,825 |
| 15 May 2025 | ₹600.8 | ₹958 | ₹515 | ₹889.7 | 29,025 | 53,250 |
| 16 May 2025 | ₹883.25 | ₹899.3 | ₹853 | ₹889 | 1,350 | 52,800 |
| 19 May 2025 | ₹845 | ₹870.3 | ₹785 | ₹785 | 2,625 | 51,900 |
| 20 May 2025 | ₹798 | ₹815 | ₹583.15 | ₹608.4 | 12,075 | 53,475 |
| 21 May 2025 | ₹603.95 | ₹814.8 | ₹575 | ₹632.65 | 17,400 | 57,750 |
| 22 May 2025 | ₹566 | ₹570.45 | ₹373.85 | ₹479 | 1,22,175 | 56,700 |
| 23 May 2025 | ₹480 | ₹745.2 | ₹452 | ₹669.1 | 90,675 | 56,025 |
| 26 May 2025 | ₹810 | ₹885.85 | ₹734.55 | ₹806.4 | 17,700 | 53,625 |
| 27 May 2025 | ₹738.35 | ₹842.45 | ₹530 | ₹626.15 | 82,350 | 53,550 |
| 28 May 2025 | ₹601.45 | ₹657.8 | ₹502.1 | ₹507.15 | 70,125 | 48,525 |
| 29 May 2025 | ₹600.45 | ₹652.8 | ₹411.05 | ₹584.55 | 1,93,950 | 35,475 |