NIFTY 50 24,350 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹874.6 and a low of ₹242.7. Final close ₹482.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹500 | ₹562.15 | ₹469.35 | ₹483.9 | 2,38,650 | 93,600 |
| 30 Apr 2025 | ₹431 | ₹514.95 | ₹431 | ₹465.4 | 2,67,750 | 98,550 |
| 2 May 2025 | ₹476 | ₹660 | ₹417.1 | ₹446.65 | 3,79,350 | 1,28,925 |
| 5 May 2025 | ₹499 | ₹582.6 | ₹482.9 | ₹528.9 | 1,28,475 | 1,19,700 |
| 6 May 2025 | ₹525.8 | ₹527 | ₹431.3 | ₹435 | 1,21,800 | 1,27,350 |
| 7 May 2025 | ₹478.5 | ₹512.8 | ₹405.3 | ₹454 | 3,16,350 | 1,23,000 |
| 8 May 2025 | ₹472.9 | ₹473 | ₹326.1 | ₹347.7 | 2,69,850 | 1,34,100 |
| 9 May 2025 | ₹287.95 | ₹339.3 | ₹242.7 | ₹273.75 | 2,81,250 | 1,29,000 |
| 12 May 2025 | ₹425 | ₹848.8 | ₹407.65 | ₹833.35 | 1,60,275 | 96,675 |
| 13 May 2025 | ₹800.25 | ₹810.45 | ₹488.05 | ₹511.6 | 59,400 | 82,050 |
| 14 May 2025 | ₹527.05 | ₹613.3 | ₹462 | ₹548.95 | 28,875 | 79,875 |
| 15 May 2025 | ₹545 | ₹874.6 | ₹448.55 | ₹812.9 | 50,250 | 77,775 |
| 16 May 2025 | ₹808.8 | ₹850.7 | ₹753.6 | ₹802.9 | 5,025 | 75,600 |
| 19 May 2025 | ₹802.9 | ₹822 | ₹698.5 | ₹701.15 | 4,725 | 74,250 |
| 20 May 2025 | ₹731 | ₹731 | ₹502.25 | ₹522 | 15,525 | 78,525 |
| 21 May 2025 | ₹510 | ₹724.9 | ₹487.05 | ₹550 | 31,200 | 79,500 |
| 22 May 2025 | ₹464.15 | ₹491.75 | ₹306.9 | ₹398.45 | 2,82,750 | 87,450 |
| 23 May 2025 | ₹415.95 | ₹660.5 | ₹374.65 | ₹582.75 | 2,37,225 | 79,500 |
| 26 May 2025 | ₹700 | ₹795.1 | ₹643 | ₹713.9 | 24,975 | 76,200 |
| 27 May 2025 | ₹628.3 | ₹767.9 | ₹444.25 | ₹536.75 | 1,22,400 | 80,700 |
| 28 May 2025 | ₹518.05 | ₹572.35 | ₹406.35 | ₹406.35 | 3,01,950 | 1,28,625 |
| 29 May 2025 | ₹513.55 | ₹555.8 | ₹308.3 | ₹482.5 | 6,62,400 | 61,425 |