NIFTY 50 24,650 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹632.1 and a low of ₹49.3. Final close ₹183.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹362.9 | ₹384.25 | ₹311.75 | ₹319.7 | 1,30,725 | 65,250 |
| 30 Apr 2025 | ₹290 | ₹343.65 | ₹287.55 | ₹301.45 | 69,675 | 65,025 |
| 2 May 2025 | ₹349.6 | ₹459.7 | ₹267.75 | ₹287.7 | 3,39,225 | 85,050 |
| 5 May 2025 | ₹340.5 | ₹392.85 | ₹322.9 | ₹348 | 1,16,175 | 86,325 |
| 6 May 2025 | ₹341 | ₹345.9 | ₹266 | ₹266.7 | 68,475 | 84,825 |
| 7 May 2025 | ₹250 | ₹333 | ₹247.4 | ₹288.75 | 1,43,475 | 95,325 |
| 8 May 2025 | ₹287.9 | ₹287.9 | ₹191.8 | ₹198 | 1,59,750 | 97,950 |
| 9 May 2025 | ₹160.2 | ₹200.05 | ₹130.35 | ₹154.2 | 2,05,800 | 92,250 |
| 12 May 2025 | ₹189.95 | ₹608.95 | ₹179.7 | ₹601.05 | 4,02,675 | 1,02,900 |
| 13 May 2025 | ₹566.65 | ₹583.4 | ₹311.05 | ₹328 | 3,59,175 | 1,46,850 |
| 14 May 2025 | ₹344.95 | ₹410.5 | ₹275 | ₹346 | 7,29,825 | 2,02,425 |
| 15 May 2025 | ₹350 | ₹632.1 | ₹272.65 | ₹562.45 | 10,02,225 | 1,59,600 |
| 16 May 2025 | ₹575 | ₹604.55 | ₹506.05 | ₹553 | 1,86,675 | 1,36,125 |
| 19 May 2025 | ₹546.5 | ₹569.9 | ₹456.8 | ₹467.4 | 67,500 | 1,37,100 |
| 20 May 2025 | ₹509.95 | ₹510 | ₹297.05 | ₹312.55 | 4,39,425 | 1,86,525 |
| 21 May 2025 | ₹321.15 | ₹482.95 | ₹283.4 | ₹332.1 | 6,69,225 | 1,75,350 |
| 22 May 2025 | ₹328.95 | ₹328.95 | ₹148.9 | ₹209.9 | 1,03,32,375 | 10,18,275 |
| 23 May 2025 | ₹209.9 | ₹419.95 | ₹184.6 | ₹346.85 | 2,56,56,000 | 5,44,575 |
| 26 May 2025 | ₹388.8 | ₹531.25 | ₹386.4 | ₹457.7 | 8,17,800 | 4,47,825 |
| 27 May 2025 | ₹454.5 | ₹529.95 | ₹245 | ₹301.4 | 50,66,625 | 4,05,075 |
| 28 May 2025 | ₹308 | ₹345 | ₹160.35 | ₹163.3 | 1,49,25,150 | 5,27,175 |
| 29 May 2025 | ₹210 | ₹267.85 | ₹49.3 | ₹183.1 | 11,70,25,800 | 6,76,950 |