NIFTY 50 24,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹928 and a low of ₹263.35. Final close ₹534.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹551.3 | ₹595 | ₹499.5 | ₹511 | 10,58,475 | 9,17,025 |
| 30 Apr 2025 | ₹473.4 | ₹547.75 | ₹464.35 | ₹497 | 10,67,400 | 10,63,200 |
| 2 May 2025 | ₹601 | ₹699.7 | ₹445 | ₹478.15 | 24,17,475 | 9,59,850 |
| 5 May 2025 | ₹516.7 | ₹619.55 | ₹515.35 | ₹566.6 | 7,48,350 | 9,74,400 |
| 6 May 2025 | ₹557.05 | ₹562 | ₹463.05 | ₹468.5 | 7,02,825 | 10,71,825 |
| 7 May 2025 | ₹406.85 | ₹549 | ₹406.85 | ₹490 | 10,89,150 | 9,92,850 |
| 8 May 2025 | ₹502.35 | ₹506.6 | ₹366.7 | ₹382.25 | 18,01,950 | 12,98,325 |
| 9 May 2025 | ₹282.65 | ₹366.4 | ₹263.35 | ₹299.45 | 19,51,800 | 12,33,975 |
| 12 May 2025 | ₹436.95 | ₹891.45 | ₹360 | ₹865.7 | 13,20,375 | 8,33,925 |
| 13 May 2025 | ₹829.45 | ₹860.9 | ₹523.05 | ₹542.95 | 3,75,750 | 8,26,050 |
| 14 May 2025 | ₹540 | ₹664.95 | ₹484.05 | ₹583.5 | 2,69,700 | 8,09,850 |
| 15 May 2025 | ₹569.95 | ₹928 | ₹481.7 | ₹852.4 | 6,75,000 | 7,59,975 |
| 16 May 2025 | ₹864.95 | ₹899 | ₹785 | ₹841.4 | 1,80,675 | 6,32,625 |
| 19 May 2025 | ₹798.95 | ₹866.5 | ₹736.25 | ₹738.9 | 27,375 | 6,25,575 |
| 20 May 2025 | ₹808.95 | ₹809 | ₹539.55 | ₹558.6 | 2,17,650 | 6,02,550 |
| 21 May 2025 | ₹561 | ₹769.75 | ₹527 | ₹592.55 | 1,49,175 | 5,81,175 |
| 22 May 2025 | ₹530 | ₹530 | ₹339.15 | ₹438.2 | 12,34,800 | 6,67,125 |
| 23 May 2025 | ₹453.95 | ₹705.3 | ₹411.4 | ₹626.7 | 6,89,925 | 6,00,525 |
| 26 May 2025 | ₹720.55 | ₹843 | ₹687.15 | ₹763.25 | 2,45,775 | 5,67,150 |
| 27 May 2025 | ₹690 | ₹820.8 | ₹481 | ₹582 | 5,13,075 | 5,77,950 |
| 28 May 2025 | ₹580 | ₹612.6 | ₹456.3 | ₹456.3 | 5,93,025 | 5,71,500 |
| 29 May 2025 | ₹499.95 | ₹603.5 | ₹360 | ₹534.7 | 9,45,675 | 5,17,575 |