NIFTY 50 24,450 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹794.95 and a low of ₹201.15. Final close ₹383.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹461.4 | ₹499.1 | ₹412.85 | ₹425.3 | 2,83,050 | 97,575 |
| 30 Apr 2025 | ₹390 | ₹455 | ₹381.15 | ₹409 | 2,88,075 | 89,325 |
| 2 May 2025 | ₹454 | ₹593.05 | ₹362 | ₹390.4 | 3,40,500 | 1,10,775 |
| 5 May 2025 | ₹440.8 | ₹516.25 | ₹409 | ₹464.8 | 3,25,275 | 1,34,325 |
| 6 May 2025 | ₹471.65 | ₹471.65 | ₹367.9 | ₹367.9 | 2,15,325 | 1,43,625 |
| 7 May 2025 | ₹359.95 | ₹449 | ₹349 | ₹396 | 3,43,875 | 1,62,300 |
| 8 May 2025 | ₹415.95 | ₹426.95 | ₹282.05 | ₹288 | 3,71,400 | 1,40,175 |
| 9 May 2025 | ₹234.95 | ₹286.45 | ₹201.15 | ₹225.85 | 2,25,975 | 1,18,650 |
| 12 May 2025 | ₹265.05 | ₹765 | ₹265.05 | ₹752.6 | 2,71,425 | 96,375 |
| 13 May 2025 | ₹718.85 | ₹722.7 | ₹424.6 | ₹447.5 | 65,700 | 1,00,950 |
| 14 May 2025 | ₹460.05 | ₹548.05 | ₹387.5 | ₹474 | 54,000 | 98,475 |
| 15 May 2025 | ₹458.3 | ₹794.95 | ₹382.8 | ₹726.15 | 1,26,675 | 78,150 |
| 16 May 2025 | ₹736.95 | ₹760.55 | ₹670 | ₹716.7 | 10,575 | 78,300 |
| 19 May 2025 | ₹669.95 | ₹732 | ₹609.5 | ₹621.1 | 10,875 | 80,775 |
| 20 May 2025 | ₹669.95 | ₹669.95 | ₹427.6 | ₹449.3 | 37,725 | 83,550 |
| 21 May 2025 | ₹445.6 | ₹642 | ₹415.85 | ₹476 | 77,325 | 80,475 |
| 22 May 2025 | ₹411.9 | ₹417.4 | ₹246.1 | ₹326 | 15,60,075 | 1,21,350 |
| 23 May 2025 | ₹322.05 | ₹575.6 | ₹303.25 | ₹498.9 | 8,23,050 | 89,325 |
| 26 May 2025 | ₹560.6 | ₹706.8 | ₹560.6 | ₹623.25 | 90,825 | 76,950 |
| 27 May 2025 | ₹574.45 | ₹690 | ₹367.8 | ₹450.05 | 5,32,425 | 77,325 |
| 28 May 2025 | ₹450.05 | ₹491.75 | ₹316.45 | ₹319.25 | 6,56,850 | 83,175 |
| 29 May 2025 | ₹402 | ₹457.65 | ₹213 | ₹383.3 | 18,91,275 | 71,475 |