NIFTY 50 24,850 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹482 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹269.95 | ₹286.65 | ₹224.95 | ₹233.6 | 97,575 | 1,02,375 |
| 30 Apr 2025 | ₹193.25 | ₹251.65 | ₹193.25 | ₹214 | 51,225 | 1,06,875 |
| 2 May 2025 | ₹241.95 | ₹350 | ₹192.45 | ₹210.3 | 2,08,875 | 1,04,925 |
| 5 May 2025 | ₹236.05 | ₹287.75 | ₹231 | ₹248.85 | 78,375 | 1,07,250 |
| 6 May 2025 | ₹248.85 | ₹248.85 | ₹181 | ₹182.2 | 66,450 | 1,11,000 |
| 7 May 2025 | ₹181.65 | ₹233.2 | ₹166.45 | ₹195.9 | 1,02,450 | 1,19,325 |
| 8 May 2025 | ₹195.9 | ₹195.9 | ₹123.3 | ₹126.1 | 2,00,475 | 1,13,625 |
| 9 May 2025 | ₹85 | ₹126.8 | ₹81.3 | ₹95.2 | 4,41,975 | 1,38,075 |
| 12 May 2025 | ₹169.6 | ₹465 | ₹165.05 | ₹450.9 | 5,88,900 | 1,30,425 |
| 13 May 2025 | ₹425 | ₹445.7 | ₹219.7 | ₹232 | 7,31,250 | 1,87,875 |
| 14 May 2025 | ₹244.45 | ₹292.3 | ₹185.5 | ₹238.15 | 4,27,200 | 1,67,400 |
| 15 May 2025 | ₹235.05 | ₹482 | ₹182 | ₹420 | 6,58,350 | 1,25,025 |
| 16 May 2025 | ₹442.65 | ₹456.45 | ₹369.95 | ₹408 | 1,54,875 | 1,29,375 |
| 19 May 2025 | ₹371.5 | ₹427.15 | ₹323.25 | ₹326.95 | 2,39,100 | 1,58,100 |
| 20 May 2025 | ₹354.9 | ₹372.5 | ₹193.2 | ₹203.45 | 15,85,425 | 2,63,100 |
| 21 May 2025 | ₹205 | ₹345 | ₹180.25 | ₹214.55 | 41,61,525 | 3,89,625 |
| 22 May 2025 | ₹190 | ₹195 | ₹83.5 | ₹122.5 | 67,96,800 | 8,80,950 |
| 23 May 2025 | ₹125 | ₹282.95 | ₹102.15 | ₹221.1 | 8,59,77,750 | 18,35,700 |
| 26 May 2025 | ₹221.3 | ₹373.6 | ₹221.25 | ₹314 | 96,77,250 | 10,39,275 |
| 27 May 2025 | ₹288.75 | ₹383.7 | ₹156.05 | ₹188.05 | 7,20,02,700 | 29,06,175 |
| 28 May 2025 | ₹191.85 | ₹226.7 | ₹70 | ₹70 | 11,91,97,875 | 36,35,775 |
| 29 May 2025 | ₹75 | ₹121 | ₹0.05 | ₹0.05 | 94,13,31,450 | 1,86,46,425 |