NIFTY 50 25,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹318.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹163.95 | ₹188.95 | ₹142.45 | ₹150.6 | 5,43,150 | 2,72,175 |
| 30 Apr 2025 | ₹130.75 | ₹162.55 | ₹130.75 | ₹137 | 3,42,450 | 2,87,925 |
| 2 May 2025 | ₹149.05 | ₹233.95 | ₹119.8 | ₹128.3 | 11,33,400 | 3,52,050 |
| 5 May 2025 | ₹146.85 | ₹183.25 | ₹140.3 | ₹152.65 | 5,93,625 | 3,54,450 |
| 6 May 2025 | ₹145.95 | ₹150.8 | ₹105.1 | ₹105.1 | 6,09,750 | 3,26,100 |
| 7 May 2025 | ₹104.95 | ₹145.5 | ₹95.7 | ₹113.4 | 8,23,350 | 3,13,650 |
| 8 May 2025 | ₹122 | ₹123.15 | ₹68 | ₹68 | 9,91,350 | 4,15,575 |
| 9 May 2025 | ₹53.25 | ₹74.2 | ₹43.6 | ₹50.8 | 19,20,375 | 4,37,925 |
| 12 May 2025 | ₹90 | ₹314.15 | ₹81.8 | ₹304.95 | 33,30,150 | 4,47,300 |
| 13 May 2025 | ₹266 | ₹299.45 | ₹131.6 | ₹140 | 21,70,875 | 5,07,075 |
| 14 May 2025 | ₹148 | ₹179 | ₹104.25 | ₹136.55 | 15,17,775 | 5,06,925 |
| 15 May 2025 | ₹135.05 | ₹318.8 | ₹101 | ₹270 | 44,74,875 | 10,07,400 |
| 16 May 2025 | ₹304.5 | ₹304.5 | ₹227.65 | ₹258 | 42,84,675 | 13,73,850 |
| 19 May 2025 | ₹262 | ₹271.95 | ₹193.35 | ₹195.5 | 37,27,575 | 14,61,900 |
| 20 May 2025 | ₹207.5 | ₹226.55 | ₹103.75 | ₹110.3 | 61,23,675 | 16,66,650 |
| 21 May 2025 | ₹99 | ₹203.1 | ₹92.35 | ₹113.4 | 73,45,800 | 17,56,725 |
| 22 May 2025 | ₹100 | ₹100 | ₹38.1 | ₹56.7 | 1,36,63,500 | 26,80,050 |
| 23 May 2025 | ₹58.6 | ₹151.8 | ₹43.7 | ₹107.45 | 8,36,62,650 | 31,24,500 |
| 26 May 2025 | ₹128.85 | ₹213 | ₹116.8 | ₹172.9 | 12,08,71,050 | 47,82,825 |
| 27 May 2025 | ₹155.45 | ₹232.35 | ₹79.6 | ₹91.2 | 10,47,54,075 | 63,29,850 |
| 28 May 2025 | ₹91.2 | ₹118.05 | ₹21.75 | ₹22.75 | 12,43,03,125 | 65,43,900 |
| 29 May 2025 | ₹23.7 | ₹38.8 | ₹0.05 | ₹0.1 | 32,02,82,400 | 59,64,075 |