NIFTY 50 24,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹753.95 and a low of ₹166.55. Final close ₹332.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹400.05 | ₹469 | ₹385.9 | ₹395 | 38,64,525 | 39,83,925 |
| 30 Apr 2025 | ₹389.95 | ₹424.4 | ₹348.95 | ₹380 | 29,67,375 | 39,80,700 |
| 2 May 2025 | ₹400.05 | ₹559 | ₹336.65 | ₹363.95 | 67,81,875 | 39,95,250 |
| 5 May 2025 | ₹420 | ₹485 | ₹400 | ₹431.2 | 39,59,175 | 43,21,725 |
| 6 May 2025 | ₹434.95 | ₹439.6 | ₹340 | ₹345.05 | 38,06,850 | 45,31,800 |
| 7 May 2025 | ₹344.6 | ₹417.55 | ₹279.95 | ₹362.55 | 48,78,000 | 43,94,400 |
| 8 May 2025 | ₹367.2 | ₹394.9 | ₹260 | ₹263.85 | 52,24,050 | 45,73,950 |
| 9 May 2025 | ₹210 | ₹262.15 | ₹166.55 | ₹210 | 71,61,675 | 47,39,925 |
| 12 May 2025 | ₹320.6 | ₹726.15 | ₹265.05 | ₹710.35 | 73,35,975 | 39,63,450 |
| 13 May 2025 | ₹675 | ₹696.2 | ₹393.05 | ₹412.35 | 52,69,950 | 38,55,975 |
| 14 May 2025 | ₹409.1 | ₹513.2 | ₹355 | ₹438.95 | 41,61,300 | 37,59,375 |
| 15 May 2025 | ₹442.3 | ₹753.95 | ₹352 | ₹682 | 68,06,850 | 33,17,775 |
| 16 May 2025 | ₹702 | ₹728 | ₹618.7 | ₹673 | 7,66,800 | 32,13,825 |
| 19 May 2025 | ₹647.15 | ₹695.95 | ₹565 | ₹570.1 | 5,69,925 | 31,92,300 |
| 20 May 2025 | ₹625 | ₹636 | ₹392.85 | ₹415.2 | 32,21,325 | 27,40,575 |
| 21 May 2025 | ₹419.95 | ₹606.55 | ₹379.5 | ₹437.9 | 29,49,750 | 25,75,950 |
| 22 May 2025 | ₹400.15 | ₹400.15 | ₹218 | ₹297.85 | 2,33,43,375 | 43,23,525 |
| 23 May 2025 | ₹297.9 | ₹536.65 | ₹270.4 | ₹457.3 | 1,46,01,150 | 35,16,375 |
| 26 May 2025 | ₹515.9 | ₹662.8 | ₹490.05 | ₹582 | 30,67,275 | 31,96,050 |
| 27 May 2025 | ₹579.45 | ₹653.7 | ₹332.9 | ₹411.45 | 92,32,575 | 31,65,150 |
| 28 May 2025 | ₹419.8 | ₹452.7 | ₹273.2 | ₹273.2 | 1,11,56,475 | 29,89,950 |
| 29 May 2025 | ₹325 | ₹411 | ₹167.15 | ₹332.75 | 2,07,00,900 | 23,13,600 |