NIFTY 50 25,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹177.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹93.95 | ₹107.2 | ₹78.35 | ₹84 | 6,25,725 | 6,17,700 |
| 30 Apr 2025 | ₹76.85 | ₹89.75 | ₹70.65 | ₹73.85 | 4,64,175 | 5,84,775 |
| 2 May 2025 | ₹79.95 | ₹131.2 | ₹64.5 | ₹66.9 | 15,00,150 | 5,95,275 |
| 5 May 2025 | ₹78.9 | ₹95.4 | ₹71.3 | ₹77 | 9,14,625 | 7,10,175 |
| 6 May 2025 | ₹73.25 | ₹75.95 | ₹52 | ₹52.4 | 5,77,200 | 6,88,875 |
| 7 May 2025 | ₹50 | ₹75 | ₹44.85 | ₹56.55 | 10,42,575 | 6,43,800 |
| 8 May 2025 | ₹57.95 | ₹60.55 | ₹29.2 | ₹35 | 12,44,925 | 7,47,300 |
| 9 May 2025 | ₹24.7 | ₹35.25 | ₹19.8 | ₹26 | 14,18,250 | 5,58,975 |
| 12 May 2025 | ₹73 | ₹177.85 | ₹38.7 | ₹171 | 29,63,775 | 5,83,725 |
| 13 May 2025 | ₹145.2 | ₹169 | ₹66.9 | ₹71.5 | 21,77,325 | 6,77,025 |
| 14 May 2025 | ₹75.25 | ₹91.75 | ₹47 | ₹63.15 | 20,07,450 | 6,80,625 |
| 15 May 2025 | ₹59.65 | ₹170.05 | ₹45.65 | ₹133.9 | 33,03,150 | 6,84,075 |
| 16 May 2025 | ₹145.2 | ₹160 | ₹115.5 | ₹132.4 | 22,01,925 | 6,92,250 |
| 19 May 2025 | ₹127.45 | ₹140.05 | ₹91.65 | ₹92.5 | 20,80,575 | 7,58,100 |
| 20 May 2025 | ₹103 | ₹109.75 | ₹45.65 | ₹49 | 45,53,625 | 9,37,425 |
| 21 May 2025 | ₹45 | ₹93.3 | ₹37.5 | ₹46.3 | 68,03,175 | 10,84,725 |
| 22 May 2025 | ₹33.55 | ₹38.7 | ₹14.9 | ₹20.1 | 1,27,91,250 | 36,03,900 |
| 23 May 2025 | ₹20 | ₹59.85 | ₹15.2 | ₹35.4 | 6,84,86,625 | 43,50,525 |
| 26 May 2025 | ₹34 | ₹85.9 | ₹34 | ₹63.25 | 6,80,15,550 | 50,88,225 |
| 27 May 2025 | ₹58.2 | ₹104.9 | ₹25.85 | ₹27.7 | 8,73,88,350 | 69,97,275 |
| 28 May 2025 | ₹28.65 | ₹39.8 | ₹4.1 | ₹4.35 | 10,94,71,575 | 67,24,800 |
| 29 May 2025 | ₹3 | ₹5.8 | ₹0.05 | ₹0.05 | 13,32,09,000 | 49,44,450 |