NIFTY 50 25,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹379.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹190 | ₹224.9 | ₹171.05 | ₹180.8 | 34,48,050 | 30,09,150 |
| 30 Apr 2025 | ₹155 | ₹195 | ₹153 | ₹167 | 35,94,525 | 34,99,875 |
| 2 May 2025 | ₹181 | ₹277 | ₹144.65 | ₹156 | 83,53,575 | 40,50,825 |
| 5 May 2025 | ₹174.95 | ₹221.5 | ₹172.5 | ₹186 | 43,88,400 | 39,96,600 |
| 6 May 2025 | ₹189 | ₹189 | ₹131.7 | ₹132.5 | 34,98,075 | 41,24,100 |
| 7 May 2025 | ₹125.55 | ₹178.95 | ₹105.85 | ₹143 | 58,02,900 | 41,19,000 |
| 8 May 2025 | ₹144 | ₹153.3 | ₹85 | ₹88.4 | 56,52,375 | 48,91,575 |
| 9 May 2025 | ₹63.85 | ₹89.9 | ₹54.95 | ₹65.2 | 1,01,22,375 | 47,54,700 |
| 12 May 2025 | ₹94.95 | ₹370 | ₹94.95 | ₹365 | 1,73,79,375 | 39,05,475 |
| 13 May 2025 | ₹333 | ₹353.35 | ₹161.65 | ₹169.7 | 1,67,14,275 | 54,85,200 |
| 14 May 2025 | ₹159.95 | ₹219 | ₹132.1 | ₹173 | 87,47,475 | 53,95,650 |
| 15 May 2025 | ₹173 | ₹379.05 | ₹127.95 | ₹322.75 | 1,83,70,425 | 50,27,925 |
| 16 May 2025 | ₹345.3 | ₹357.95 | ₹278.45 | ₹312 | 1,01,25,375 | 53,55,525 |
| 19 May 2025 | ₹330 | ₹330 | ₹240.3 | ₹242.55 | 1,06,44,825 | 57,20,850 |
| 20 May 2025 | ₹259.7 | ₹279.65 | ₹133.2 | ₹142 | 2,04,42,000 | 72,63,525 |
| 21 May 2025 | ₹141.5 | ₹253.8 | ₹121.1 | ₹147.95 | 2,46,47,175 | 70,34,250 |
| 22 May 2025 | ₹135.2 | ₹147.65 | ₹52 | ₹78 | 4,21,98,975 | 87,08,025 |
| 23 May 2025 | ₹73.85 | ₹197.7 | ₹62.2 | ₹146.05 | 16,65,82,050 | 79,23,450 |
| 26 May 2025 | ₹144.9 | ₹271.95 | ₹140 | ₹223.95 | 18,03,21,675 | 1,10,46,375 |
| 27 May 2025 | ₹202 | ₹288.4 | ₹106.5 | ₹124.6 | 19,81,98,750 | 1,29,93,300 |
| 28 May 2025 | ₹115.3 | ₹156.5 | ₹36.85 | ₹37.9 | 21,48,74,175 | 1,31,43,150 |
| 29 May 2025 | ₹23.6 | ₹64.9 | ₹0.05 | ₹0.05 | 61,32,80,550 | 1,11,87,300 |