NIFTY 50 25,150 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹290.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹160.3 | ₹173.7 | ₹130 | ₹136.45 | 82,575 | 45,975 |
| 30 Apr 2025 | ₹129.85 | ₹147 | ₹123.25 | ₹125.85 | 56,550 | 40,650 |
| 2 May 2025 | ₹136 | ₹213.9 | ₹108.5 | ₹116 | 1,23,750 | 57,600 |
| 5 May 2025 | ₹134.05 | ₹163.5 | ₹127.4 | ₹136.45 | 49,650 | 63,600 |
| 6 May 2025 | ₹133.45 | ₹133.45 | ₹94.45 | ₹94.8 | 75,075 | 53,850 |
| 7 May 2025 | ₹88 | ₹131.2 | ₹85.05 | ₹101 | 2,64,375 | 57,525 |
| 8 May 2025 | ₹108.25 | ₹108.3 | ₹60.2 | ₹61.95 | 4,48,200 | 1,11,675 |
| 9 May 2025 | ₹60 | ₹60.85 | ₹38.85 | ₹44.15 | 3,07,200 | 1,03,425 |
| 12 May 2025 | ₹69.1 | ₹288.15 | ₹68.35 | ₹277.15 | 7,53,450 | 1,23,975 |
| 13 May 2025 | ₹283.9 | ₹283.9 | ₹118.15 | ₹126.85 | 3,04,425 | 1,34,700 |
| 14 May 2025 | ₹127.35 | ₹161.05 | ₹92.3 | ₹121.45 | 2,66,400 | 1,38,900 |
| 15 May 2025 | ₹119.6 | ₹290.45 | ₹89.3 | ₹242 | 7,30,125 | 1,50,075 |
| 16 May 2025 | ₹250.05 | ₹271.05 | ₹206.05 | ₹233.45 | 7,20,900 | 1,65,150 |
| 19 May 2025 | ₹234.1 | ₹246.5 | ₹172.6 | ₹174.55 | 5,09,775 | 1,90,950 |
| 20 May 2025 | ₹198.75 | ₹203.05 | ₹90.8 | ₹96.5 | 15,89,775 | 2,93,100 |
| 21 May 2025 | ₹97.5 | ₹180 | ₹79.7 | ₹98.2 | 30,65,025 | 4,52,475 |
| 22 May 2025 | ₹85 | ₹85 | ₹32.45 | ₹46.55 | 41,17,050 | 6,62,700 |
| 23 May 2025 | ₹46.55 | ₹133.05 | ₹36.65 | ₹91.8 | 4,66,05,450 | 8,64,600 |
| 26 May 2025 | ₹91.45 | ₹186.45 | ₹91.45 | ₹149.75 | 5,40,54,600 | 13,80,450 |
| 27 May 2025 | ₹130 | ₹206.8 | ₹68.4 | ₹76.95 | 4,97,43,525 | 18,64,950 |
| 28 May 2025 | ₹65.95 | ₹102 | ₹17 | ₹17.55 | 6,40,39,050 | 26,96,850 |
| 29 May 2025 | ₹18.9 | ₹28.75 | ₹0.05 | ₹0.1 | 18,76,15,875 | 26,60,400 |