NIFTY 50 25,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹263.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹131.1 | ₹157.5 | ₹116.75 | ₹124.25 | 9,23,625 | 6,23,100 |
| 30 Apr 2025 | ₹111 | ₹133.7 | ₹108 | ₹111.7 | 6,75,600 | 7,27,950 |
| 2 May 2025 | ₹133 | ₹194.6 | ₹98.05 | ₹105.3 | 19,19,025 | 6,52,650 |
| 5 May 2025 | ₹120 | ₹148.7 | ₹113.55 | ₹124 | 9,56,775 | 6,78,675 |
| 6 May 2025 | ₹122 | ₹122 | ₹83 | ₹84.15 | 8,62,050 | 7,77,000 |
| 7 May 2025 | ₹75 | ₹117.35 | ₹70 | ₹92.9 | 15,49,875 | 7,63,875 |
| 8 May 2025 | ₹97.15 | ₹97.2 | ₹52.05 | ₹56.2 | 19,47,750 | 8,56,725 |
| 9 May 2025 | ₹29 | ₹56.35 | ₹29 | ₹39.6 | 30,55,050 | 6,86,100 |
| 12 May 2025 | ₹82.75 | ₹263.3 | ₹64.05 | ₹256.7 | 50,19,000 | 10,19,700 |
| 13 May 2025 | ₹226 | ₹250.5 | ₹104.5 | ₹112 | 47,22,825 | 14,75,925 |
| 14 May 2025 | ₹114.95 | ₹143.75 | ₹80.05 | ₹106.2 | 30,74,025 | 15,11,850 |
| 15 May 2025 | ₹115.6 | ₹263.35 | ₹77.25 | ₹219.9 | 61,88,850 | 16,86,975 |
| 16 May 2025 | ₹231 | ₹246.4 | ₹183.4 | ₹210.05 | 39,06,900 | 14,58,375 |
| 19 May 2025 | ₹186.95 | ₹221.55 | ₹153.2 | ₹155 | 34,04,400 | 15,85,350 |
| 20 May 2025 | ₹168.55 | ₹182.5 | ₹78.8 | ₹84.95 | 80,12,475 | 21,47,100 |
| 21 May 2025 | ₹82.85 | ₹159.65 | ₹68.35 | ₹86 | 1,25,71,425 | 28,04,025 |
| 22 May 2025 | ₹73.95 | ₹76.75 | ₹27.75 | ₹40.65 | 1,73,62,500 | 32,38,950 |
| 23 May 2025 | ₹40.45 | ₹114.6 | ₹30.75 | ₹76.6 | 10,65,16,875 | 41,88,900 |
| 26 May 2025 | ₹87 | ₹162 | ₹81.5 | ₹127.95 | 9,58,46,550 | 50,67,300 |
| 27 May 2025 | ₹115 | ₹182.85 | ₹58.25 | ₹63.55 | 11,62,67,325 | 63,69,750 |
| 28 May 2025 | ₹59 | ₹85.8 | ₹13 | ₹13.15 | 13,25,98,650 | 63,72,750 |
| 29 May 2025 | ₹14.75 | ₹20.9 | ₹0.05 | ₹0.05 | 24,63,35,175 | 47,96,400 |