NIFTY 50 24,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹519.95 and a low of ₹2.25. Final close ₹33.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹300 | ₹310 | ₹243.15 | ₹250.65 | 9,73,050 | 6,13,575 |
| 30 Apr 2025 | ₹235.95 | ₹273.05 | ₹215.5 | ₹236.45 | 6,15,675 | 6,38,175 |
| 2 May 2025 | ₹266.6 | ₹378 | ₹208.75 | ₹225.75 | 18,30,225 | 6,81,450 |
| 5 May 2025 | ₹248.35 | ₹312.5 | ₹248.35 | ₹270 | 10,36,875 | 7,44,000 |
| 6 May 2025 | ₹259.9 | ₹269.6 | ₹200 | ₹200 | 11,77,725 | 7,79,400 |
| 7 May 2025 | ₹185 | ₹260 | ₹168.95 | ₹217 | 15,58,125 | 7,48,425 |
| 8 May 2025 | ₹225 | ₹233.05 | ₹137.85 | ₹142 | 37,52,850 | 21,17,325 |
| 9 May 2025 | ₹104.05 | ₹141.75 | ₹90.3 | ₹107.5 | 40,23,000 | 22,21,200 |
| 12 May 2025 | ₹155.85 | ₹498 | ₹155.85 | ₹485.1 | 62,73,525 | 22,87,950 |
| 13 May 2025 | ₹395 | ₹477.3 | ₹241 | ₹254 | 1,05,71,250 | 24,68,700 |
| 14 May 2025 | ₹257 | ₹321 | ₹205.8 | ₹263.7 | 50,24,625 | 19,81,875 |
| 15 May 2025 | ₹264 | ₹519.95 | ₹202.3 | ₹458.9 | 72,90,450 | 14,65,650 |
| 16 May 2025 | ₹476.4 | ₹494.1 | ₹399.85 | ₹442 | 19,19,100 | 13,31,250 |
| 19 May 2025 | ₹419 | ₹466 | ₹353.8 | ₹358.55 | 10,36,275 | 13,24,575 |
| 20 May 2025 | ₹388.95 | ₹406.05 | ₹216.45 | ₹227.6 | 70,04,025 | 20,02,500 |
| 21 May 2025 | ₹240 | ₹379.9 | ₹203.35 | ₹240.45 | 1,73,42,625 | 26,37,000 |
| 22 May 2025 | ₹201.85 | ₹213.65 | ₹96.45 | ₹141 | 2,58,04,425 | 47,70,375 |
| 23 May 2025 | ₹150 | ₹314.05 | ₹119.3 | ₹248.4 | 13,04,01,975 | 47,26,125 |
| 26 May 2025 | ₹249 | ₹411 | ₹248.95 | ₹347 | 1,66,97,700 | 32,90,475 |
| 27 May 2025 | ₹345 | ₹418.45 | ₹175.25 | ₹212.65 | 13,76,60,400 | 75,42,075 |
| 28 May 2025 | ₹200 | ₹256 | ₹84.5 | ₹86.5 | 27,77,66,325 | 1,02,37,650 |
| 29 May 2025 | ₹105 | ₹148.5 | ₹2.25 | ₹33.5 | 1,42,24,87,350 | 1,08,43,725 |