NIFTY 50 24,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹594.25 and a low of ₹24. Final close ₹133.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹277.8 | ₹358 | ₹277.8 | ₹297.45 | 5,33,100 | 3,83,100 |
| 30 Apr 2025 | ₹260.15 | ₹320 | ₹260.15 | ₹285.45 | 4,83,225 | 3,85,050 |
| 2 May 2025 | ₹299 | ₹436.9 | ₹246.75 | ₹270.75 | 16,93,725 | 5,34,225 |
| 5 May 2025 | ₹270.75 | ₹365 | ₹270.75 | ₹322.1 | 5,70,450 | 5,84,250 |
| 6 May 2025 | ₹319.95 | ₹319.95 | ₹241.9 | ₹246.4 | 4,89,075 | 5,72,850 |
| 7 May 2025 | ₹239.95 | ₹306.55 | ₹220.45 | ₹258.75 | 6,83,775 | 5,35,050 |
| 8 May 2025 | ₹267.05 | ₹269.95 | ₹169.95 | ₹183.9 | 9,88,950 | 5,86,125 |
| 9 May 2025 | ₹105.05 | ₹178.1 | ₹105.05 | ₹134.6 | 24,99,075 | 8,52,825 |
| 12 May 2025 | ₹171.75 | ₹573 | ₹171.75 | ₹560.45 | 34,79,925 | 10,34,250 |
| 13 May 2025 | ₹500.1 | ₹546.45 | ₹285.05 | ₹303 | 52,82,475 | 16,19,700 |
| 14 May 2025 | ₹311 | ₹380 | ₹250.85 | ₹317.6 | 50,23,050 | 19,60,725 |
| 15 May 2025 | ₹312.15 | ₹594.25 | ₹246.05 | ₹530.05 | 79,83,150 | 16,41,225 |
| 16 May 2025 | ₹532 | ₹566.9 | ₹468.4 | ₹513.35 | 6,04,200 | 15,31,500 |
| 19 May 2025 | ₹510 | ₹535 | ₹418.75 | ₹420.9 | 4,00,500 | 14,77,425 |
| 20 May 2025 | ₹450.95 | ₹478 | ₹267.95 | ₹283.8 | 39,09,750 | 17,33,175 |
| 21 May 2025 | ₹296.5 | ₹451.3 | ₹255 | ₹297.15 | 80,43,600 | 16,18,725 |
| 22 May 2025 | ₹250.1 | ₹265.4 | ₹129.1 | ₹185 | 2,35,46,025 | 38,05,725 |
| 23 May 2025 | ₹186 | ₹383 | ₹160.5 | ₹313 | 6,77,30,325 | 28,41,300 |
| 26 May 2025 | ₹334.6 | ₹490 | ₹334.25 | ₹420.85 | 56,29,050 | 23,44,500 |
| 27 May 2025 | ₹424 | ₹491.9 | ₹220 | ₹268.35 | 3,46,68,525 | 29,52,750 |
| 28 May 2025 | ₹250.15 | ₹313.15 | ₹130 | ₹132.05 | 7,88,72,025 | 38,35,200 |
| 29 May 2025 | ₹146.65 | ₹223.5 | ₹24 | ₹133.3 | 57,27,84,825 | 64,55,775 |