NIFTY 50 24,600 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹675.2 and a low of ₹81.65. Final close ₹233.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹378.95 | ₹412.25 | ₹334.75 | ₹345 | 6,25,725 | 3,65,925 |
| 30 Apr 2025 | ₹340 | ₹370.45 | ₹302.65 | ₹334.8 | 4,55,025 | 3,71,550 |
| 2 May 2025 | ₹319.9 | ₹495 | ₹290.15 | ₹312.05 | 21,16,050 | 6,07,800 |
| 5 May 2025 | ₹360 | ₹423.85 | ₹344.3 | ₹376.2 | 10,84,200 | 7,36,350 |
| 6 May 2025 | ₹371.7 | ₹382.4 | ₹289.05 | ₹292.95 | 11,69,250 | 7,28,850 |
| 7 May 2025 | ₹291.65 | ₹360 | ₹251 | ₹311.75 | 8,66,925 | 6,43,650 |
| 8 May 2025 | ₹320.05 | ₹322.2 | ₹214.5 | ₹220.75 | 11,34,900 | 8,68,950 |
| 9 May 2025 | ₹188.8 | ₹217.7 | ₹147.05 | ₹165.7 | 24,39,225 | 9,48,000 |
| 12 May 2025 | ₹344.9 | ₹650 | ₹261.15 | ₹639.05 | 38,54,925 | 12,45,600 |
| 13 May 2025 | ₹632.55 | ₹632.55 | ₹337.45 | ₹355.55 | 38,67,525 | 11,90,625 |
| 14 May 2025 | ₹366.9 | ₹445.7 | ₹300.75 | ₹379.8 | 35,95,875 | 12,97,425 |
| 15 May 2025 | ₹379.95 | ₹675.2 | ₹297.1 | ₹605 | 50,41,800 | 12,73,575 |
| 16 May 2025 | ₹600 | ₹648 | ₹542.6 | ₹590.6 | 5,23,500 | 12,44,925 |
| 19 May 2025 | ₹549.9 | ₹615 | ₹490.05 | ₹497.65 | 3,04,950 | 12,52,950 |
| 20 May 2025 | ₹550 | ₹559.05 | ₹327 | ₹345 | 9,87,975 | 11,77,425 |
| 21 May 2025 | ₹325.05 | ₹524.65 | ₹314.6 | ₹364.8 | 19,61,250 | 9,67,200 |
| 22 May 2025 | ₹360.25 | ₹360.25 | ₹170 | ₹237.2 | 3,26,03,400 | 44,52,675 |
| 23 May 2025 | ₹241.85 | ₹456.65 | ₹211 | ₹382 | 3,28,84,650 | 25,85,025 |
| 26 May 2025 | ₹419.95 | ₹572.3 | ₹415.65 | ₹499.95 | 24,32,475 | 21,08,175 |
| 27 May 2025 | ₹440.05 | ₹571.5 | ₹272.3 | ₹335.05 | 1,04,64,225 | 20,75,550 |
| 28 May 2025 | ₹334.6 | ₹379 | ₹195.85 | ₹197.5 | 1,80,05,025 | 19,66,950 |
| 29 May 2025 | ₹242.05 | ₹314.65 | ₹81.65 | ₹233.1 | 6,90,08,775 | 14,37,900 |