NIFTY 50 24,550 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹710 and a low of ₹121.8. Final close ₹283.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹414.95 | ₹440.5 | ₹360.25 | ₹370.05 | 2,24,850 | 61,200 |
| 30 Apr 2025 | ₹343.95 | ₹395.25 | ₹343.05 | ₹351.8 | 1,03,575 | 38,025 |
| 2 May 2025 | ₹408.9 | ₹528.5 | ₹314 | ₹338.1 | 4,27,575 | 1,05,450 |
| 5 May 2025 | ₹381.45 | ₹453.5 | ₹376.7 | ₹400.4 | 3,20,325 | 1,51,425 |
| 6 May 2025 | ₹425.25 | ₹425.25 | ₹317 | ₹317.45 | 1,59,975 | 1,29,375 |
| 7 May 2025 | ₹297.95 | ₹388.7 | ₹296.8 | ₹334.75 | 1,38,825 | 1,33,200 |
| 8 May 2025 | ₹345.55 | ₹345.55 | ₹238.4 | ₹284.95 | 2,20,725 | 1,86,150 |
| 9 May 2025 | ₹229.95 | ₹238.55 | ₹163.85 | ₹189 | 3,30,150 | 1,90,200 |
| 12 May 2025 | ₹321.45 | ₹687.55 | ₹286.6 | ₹677.95 | 3,79,875 | 1,06,500 |
| 13 May 2025 | ₹650.05 | ₹650.05 | ₹365.55 | ₹384 | 1,71,225 | 1,12,575 |
| 14 May 2025 | ₹390 | ₹477.45 | ₹328.15 | ₹408.9 | 2,23,575 | 92,925 |
| 15 May 2025 | ₹409 | ₹710 | ₹325.6 | ₹644.75 | 3,91,050 | 73,275 |
| 16 May 2025 | ₹650.55 | ₹676.95 | ₹584.85 | ₹636.6 | 28,050 | 74,025 |
| 19 May 2025 | ₹636.55 | ₹646 | ₹528 | ₹536.5 | 18,675 | 71,925 |
| 20 May 2025 | ₹580.95 | ₹582 | ₹359.4 | ₹376.35 | 86,925 | 78,375 |
| 21 May 2025 | ₹375.25 | ₹557.05 | ₹346.65 | ₹398.25 | 1,65,300 | 76,800 |
| 22 May 2025 | ₹396.4 | ₹396.4 | ₹193.5 | ₹265.5 | 86,28,825 | 6,28,950 |
| 23 May 2025 | ₹236 | ₹495.35 | ₹236 | ₹422.5 | 41,52,900 | 3,51,525 |
| 26 May 2025 | ₹520.95 | ₹616.8 | ₹478 | ₹538.5 | 2,92,275 | 3,15,375 |
| 27 May 2025 | ₹498.4 | ₹610 | ₹301.8 | ₹371.55 | 15,01,200 | 3,26,325 |
| 28 May 2025 | ₹373.5 | ₹414.1 | ₹234.15 | ₹234.15 | 31,10,250 | 3,27,525 |
| 29 May 2025 | ₹325 | ₹362.25 | ₹121.8 | ₹283.1 | 1,23,77,475 | 3,01,575 |