NIFTY 50 25,050 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹348 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹180 | ₹207.1 | ₹156.85 | ₹163.35 | 57,525 | 37,575 |
| 30 Apr 2025 | ₹155 | ₹177.7 | ₹147.9 | ₹156 | 51,300 | 34,050 |
| 2 May 2025 | ₹173.95 | ₹251.6 | ₹130.75 | ₹140.8 | 2,35,650 | 65,475 |
| 5 May 2025 | ₹163.45 | ₹200.9 | ₹157.1 | ₹168.35 | 1,45,200 | 64,725 |
| 6 May 2025 | ₹163.8 | ₹163.8 | ₹118 | ₹118 | 58,950 | 57,150 |
| 7 May 2025 | ₹119.9 | ₹160.35 | ₹107.35 | ₹129.5 | 1,08,225 | 50,100 |
| 8 May 2025 | ₹127.1 | ₹127.1 | ₹77.1 | ₹80 | 3,56,925 | 1,45,950 |
| 9 May 2025 | ₹62.6 | ₹80 | ₹49.65 | ₹53.4 | 3,84,675 | 70,575 |
| 12 May 2025 | ₹103.95 | ₹341 | ₹103.95 | ₹334 | 4,40,100 | 71,025 |
| 13 May 2025 | ₹330 | ₹330 | ₹146.9 | ₹154.6 | 3,16,950 | 1,20,450 |
| 14 May 2025 | ₹163.25 | ₹197.5 | ₹116.5 | ₹153.7 | 2,52,150 | 1,16,100 |
| 15 May 2025 | ₹147.75 | ₹348 | ₹114.15 | ₹298.05 | 8,88,000 | 1,65,825 |
| 16 May 2025 | ₹303.15 | ₹328.9 | ₹252.9 | ₹286.35 | 10,55,400 | 2,45,925 |
| 19 May 2025 | ₹253.7 | ₹299 | ₹216.4 | ₹219.15 | 12,65,475 | 3,45,300 |
| 20 May 2025 | ₹234.45 | ₹251.3 | ₹118.35 | ₹125.05 | 24,96,750 | 7,32,675 |
| 21 May 2025 | ₹112.5 | ₹227.5 | ₹105.7 | ₹131.15 | 31,23,975 | 7,74,075 |
| 22 May 2025 | ₹105.35 | ₹106.8 | ₹44.5 | ₹66.75 | 44,64,825 | 8,63,475 |
| 23 May 2025 | ₹67.95 | ₹173.95 | ₹52.25 | ₹126.2 | 4,89,13,650 | 12,27,225 |
| 26 May 2025 | ₹132.4 | ₹240.75 | ₹132.4 | ₹196.85 | 8,93,31,600 | 25,78,125 |
| 27 May 2025 | ₹183 | ₹259.95 | ₹92.4 | ₹107.45 | 5,57,42,250 | 24,04,800 |
| 28 May 2025 | ₹106.2 | ₹136.95 | ₹29.25 | ₹29.25 | 6,74,29,650 | 28,52,100 |
| 29 May 2025 | ₹34.6 | ₹50.45 | ₹0.05 | ₹0.05 | 27,08,54,400 | 34,59,750 |