NIFTY 50 24,950 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹412.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹215 | ₹242.55 | ₹188.6 | ₹195.75 | 65,850 | 70,800 |
| 30 Apr 2025 | ₹176.55 | ₹211.85 | ₹176.55 | ₹181.6 | 52,725 | 85,425 |
| 2 May 2025 | ₹196.05 | ₹296.65 | ₹159.5 | ₹170.9 | 2,06,550 | 97,200 |
| 5 May 2025 | ₹196.6 | ₹241.85 | ₹191 | ₹206.25 | 77,025 | 93,675 |
| 6 May 2025 | ₹202.8 | ₹203.2 | ₹148.05 | ₹148.45 | 59,400 | 93,825 |
| 7 May 2025 | ₹151.35 | ₹195.55 | ₹133.4 | ₹159.5 | 93,075 | 88,800 |
| 8 May 2025 | ₹150.25 | ₹153.3 | ₹96.5 | ₹96.5 | 1,49,700 | 85,350 |
| 9 May 2025 | ₹85 | ₹100.75 | ₹63.6 | ₹75.7 | 4,55,625 | 1,16,700 |
| 12 May 2025 | ₹133 | ₹402.5 | ₹122.25 | ₹392.95 | 4,49,925 | 87,000 |
| 13 May 2025 | ₹389.6 | ₹389.6 | ₹180.35 | ₹191.7 | 4,07,250 | 1,28,625 |
| 14 May 2025 | ₹201.35 | ₹241 | ₹149.25 | ₹194.85 | 3,19,500 | 1,35,375 |
| 15 May 2025 | ₹183.65 | ₹412.05 | ₹144.6 | ₹356.8 | 6,32,775 | 1,15,950 |
| 16 May 2025 | ₹356.8 | ₹390 | ₹306.85 | ₹344.15 | 4,30,200 | 1,34,250 |
| 19 May 2025 | ₹310.95 | ₹360 | ₹267 | ₹269.25 | 7,76,475 | 2,21,850 |
| 20 May 2025 | ₹298 | ₹311.8 | ₹152.4 | ₹160.4 | 24,04,875 | 4,28,700 |
| 21 May 2025 | ₹167.95 | ₹282 | ₹139.5 | ₹168.95 | 35,97,225 | 4,39,050 |
| 22 May 2025 | ₹150 | ₹150 | ₹60.95 | ₹89.8 | 63,74,100 | 7,46,550 |
| 23 May 2025 | ₹90 | ₹224.25 | ₹73.7 | ₹170.65 | 6,81,17,250 | 18,53,550 |
| 26 May 2025 | ₹184 | ₹304.1 | ₹184 | ₹251.7 | 4,77,68,175 | 14,70,375 |
| 27 May 2025 | ₹249.6 | ₹318.85 | ₹121.6 | ₹144.1 | 6,64,79,700 | 22,47,000 |
| 28 May 2025 | ₹151.7 | ₹178.6 | ₹45.75 | ₹46.15 | 7,06,14,975 | 27,30,900 |
| 29 May 2025 | ₹58 | ₹80.1 | ₹0.05 | ₹0.05 | 34,53,69,450 | 40,53,300 |