NIFTY 50 25,450 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹159.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹90 | ₹95 | ₹72.65 | ₹73.75 | 28,125 | 36,450 |
| 30 Apr 2025 | ₹70.95 | ₹80.8 | ₹65.5 | ₹66.4 | 25,950 | 39,000 |
| 2 May 2025 | ₹87 | ₹116.8 | ₹59 | ₹60.6 | 99,300 | 50,250 |
| 5 May 2025 | ₹69 | ₹84.25 | ₹63.35 | ₹69 | 65,175 | 62,400 |
| 6 May 2025 | ₹63.9 | ₹65.6 | ₹46.65 | ₹48.4 | 65,175 | 61,200 |
| 7 May 2025 | ₹46.35 | ₹67.15 | ₹42.75 | ₹50.95 | 64,275 | 61,800 |
| 8 May 2025 | ₹49.7 | ₹49.8 | ₹26.1 | ₹29.05 | 98,475 | 54,375 |
| 9 May 2025 | ₹30.2 | ₹31.7 | ₹19.15 | ₹22.15 | 1,21,650 | 41,925 |
| 12 May 2025 | ₹43.15 | ₹159.65 | ₹41.8 | ₹157.25 | 5,42,550 | 57,525 |
| 13 May 2025 | ₹147.75 | ₹153.2 | ₹60.05 | ₹60.7 | 2,65,125 | 91,275 |
| 14 May 2025 | ₹60.6 | ₹81.6 | ₹40.05 | ₹54.5 | 1,84,650 | 74,925 |
| 15 May 2025 | ₹48.5 | ₹152.25 | ₹40 | ₹117.75 | 3,99,975 | 87,900 |
| 16 May 2025 | ₹126.8 | ₹142.25 | ₹101.9 | ₹117.05 | 5,94,825 | 1,38,525 |
| 19 May 2025 | ₹109.75 | ₹123.6 | ₹79.2 | ₹80 | 11,18,325 | 3,96,525 |
| 20 May 2025 | ₹90.05 | ₹95 | ₹39.75 | ₹42.35 | 16,86,150 | 4,66,650 |
| 21 May 2025 | ₹43.75 | ₹80.45 | ₹32.15 | ₹40.4 | 26,64,300 | 5,25,600 |
| 22 May 2025 | ₹39.15 | ₹39.15 | ₹13 | ₹17.3 | 27,76,050 | 6,99,750 |
| 23 May 2025 | ₹16.05 | ₹49.55 | ₹12.95 | ₹28.95 | 3,33,17,100 | 10,82,400 |
| 26 May 2025 | ₹38.95 | ₹72.3 | ₹31.5 | ₹51.8 | 3,62,64,225 | 14,84,025 |
| 27 May 2025 | ₹47.95 | ₹89.6 | ₹20.85 | ₹22.35 | 4,55,27,175 | 23,70,300 |
| 28 May 2025 | ₹32 | ₹32 | ₹3.4 | ₹3.5 | 5,01,00,300 | 29,26,275 |
| 29 May 2025 | ₹3.4 | ₹3.9 | ₹0.05 | ₹0.1 | 8,05,03,125 | 27,51,825 |