NIFTY 50 24,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹840 and a low of ₹212.6. Final close ₹433.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹480 | ₹530.5 | ₹440 | ₹449 | 13,50,675 | 6,66,225 |
| 30 Apr 2025 | ₹453.25 | ₹484.9 | ₹402.15 | ₹434.55 | 13,51,200 | 7,62,450 |
| 2 May 2025 | ₹470.95 | ₹626.65 | ₹388.4 | ₹420.75 | 33,34,275 | 8,12,925 |
| 5 May 2025 | ₹470 | ₹551.1 | ₹457.7 | ₹498 | 17,57,550 | 8,45,625 |
| 6 May 2025 | ₹500 | ₹500 | ₹400.05 | ₹404.1 | 13,94,775 | 10,09,650 |
| 7 May 2025 | ₹381.05 | ₹481.4 | ₹351.05 | ₹424.95 | 21,04,050 | 10,31,850 |
| 8 May 2025 | ₹424.95 | ₹447.95 | ₹309.4 | ₹324.5 | 31,54,650 | 13,41,375 |
| 9 May 2025 | ₹212.6 | ₹313.55 | ₹212.6 | ₹257.7 | 23,79,825 | 11,95,575 |
| 12 May 2025 | ₹389.95 | ₹806.95 | ₹381.8 | ₹789.25 | 19,50,375 | 9,07,425 |
| 13 May 2025 | ₹746.05 | ₹775.5 | ₹456.8 | ₹478 | 6,45,075 | 9,22,050 |
| 14 May 2025 | ₹450 | ₹587.65 | ₹418.2 | ₹509.55 | 4,87,125 | 9,06,150 |
| 15 May 2025 | ₹500.45 | ₹840 | ₹409.2 | ₹765 | 10,83,750 | 8,11,875 |
| 16 May 2025 | ₹774.05 | ₹810.8 | ₹702 | ₹758.5 | 1,16,850 | 7,95,525 |
| 19 May 2025 | ₹704.95 | ₹778 | ₹647.65 | ₹652.85 | 1,43,925 | 7,46,700 |
| 20 May 2025 | ₹718.15 | ₹718.2 | ₹463.4 | ₹487.1 | 3,85,575 | 7,23,300 |
| 21 May 2025 | ₹487.1 | ₹684.1 | ₹450 | ₹508.65 | 4,75,050 | 6,86,550 |
| 22 May 2025 | ₹508.65 | ₹508.65 | ₹274.5 | ₹365 | 32,92,575 | 8,77,950 |
| 23 May 2025 | ₹360 | ₹619.8 | ₹337.2 | ₹543 | 21,09,225 | 7,59,975 |
| 26 May 2025 | ₹594.95 | ₹750 | ₹594.95 | ₹668 | 3,69,375 | 7,05,900 |
| 27 May 2025 | ₹622.15 | ₹740.55 | ₹404.75 | ₹491.5 | 13,19,925 | 6,81,825 |
| 28 May 2025 | ₹503.85 | ₹533.4 | ₹362.4 | ₹366.45 | 15,31,200 | 5,81,250 |
| 29 May 2025 | ₹447.95 | ₹507.65 | ₹261.9 | ₹433.45 | 24,72,225 | 4,78,650 |