NIFTY 50 24,750 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹556.75 and a low of ₹8.25. Final close ₹83.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹315 | ₹332.5 | ₹265.75 | ₹272.6 | 55,950 | 67,425 |
| 30 Apr 2025 | ₹251.95 | ₹294.45 | ₹250.25 | ₹253.55 | 76,875 | 69,750 |
| 2 May 2025 | ₹288 | ₹408.05 | ₹229.35 | ₹251.55 | 2,30,175 | 87,300 |
| 5 May 2025 | ₹281.05 | ₹338 | ₹274.05 | ₹292.25 | 2,13,225 | 1,40,325 |
| 6 May 2025 | ₹280.05 | ₹291.35 | ₹220.5 | ₹221.95 | 1,07,550 | 1,58,700 |
| 7 May 2025 | ₹215.65 | ₹281.5 | ₹204 | ₹236 | 1,05,825 | 1,61,775 |
| 8 May 2025 | ₹246.95 | ₹247 | ₹158.75 | ₹170.6 | 1,55,850 | 1,59,600 |
| 9 May 2025 | ₹130 | ₹162.65 | ₹104 | ₹125.5 | 1,96,500 | 1,74,825 |
| 12 May 2025 | ₹202.65 | ₹534 | ₹200.7 | ₹524 | 5,38,950 | 1,59,075 |
| 13 May 2025 | ₹509.95 | ₹513.25 | ₹263.2 | ₹277.7 | 6,98,700 | 2,31,300 |
| 14 May 2025 | ₹291.25 | ₹350 | ₹228 | ₹283.4 | 7,65,750 | 2,50,200 |
| 15 May 2025 | ₹281.05 | ₹556.75 | ₹224.15 | ₹488.45 | 10,23,675 | 1,64,925 |
| 16 May 2025 | ₹495.4 | ₹529.35 | ₹434.4 | ₹477.4 | 1,02,450 | 1,57,950 |
| 19 May 2025 | ₹447.8 | ₹496.3 | ₹387.05 | ₹395.2 | 67,650 | 1,62,000 |
| 20 May 2025 | ₹439.15 | ₹439.65 | ₹241 | ₹255.45 | 12,02,550 | 3,21,225 |
| 21 May 2025 | ₹264.45 | ₹411.5 | ₹228.7 | ₹268.4 | 30,80,025 | 3,31,125 |
| 22 May 2025 | ₹249.85 | ₹249.85 | ₹112.3 | ₹162.95 | 57,71,325 | 6,91,575 |
| 23 May 2025 | ₹158.05 | ₹348.05 | ₹139 | ₹280.75 | 5,20,59,675 | 7,23,600 |
| 26 May 2025 | ₹310 | ₹449.45 | ₹310 | ₹383.4 | 19,53,825 | 5,23,650 |
| 27 May 2025 | ₹383.4 | ₹453.15 | ₹196.7 | ₹238.85 | 3,92,52,750 | 15,05,475 |
| 28 May 2025 | ₹224.95 | ₹282.8 | ₹105.15 | ₹105.15 | 11,94,92,550 | 38,78,475 |
| 29 May 2025 | ₹120 | ₹183.95 | ₹8.25 | ₹83.25 | 1,04,48,33,850 | 53,46,375 |