NIFTY 50 25,650 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹103 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹57.55 | ₹64.8 | ₹49.55 | ₹53.05 | 18,225 | 28,575 |
| 30 Apr 2025 | ₹47.55 | ₹54 | ₹44.25 | ₹45.3 | 14,025 | 29,700 |
| 2 May 2025 | ₹51.1 | ₹75.65 | ₹39.45 | ₹39.45 | 59,175 | 29,025 |
| 5 May 2025 | ₹41.4 | ₹51.75 | ₹38.7 | ₹41.6 | 37,650 | 44,100 |
| 6 May 2025 | ₹41.15 | ₹41.2 | ₹29.1 | ₹30.15 | 66,525 | 38,550 |
| 7 May 2025 | ₹33.6 | ₹41.4 | ₹28 | ₹32.45 | 37,050 | 42,825 |
| 8 May 2025 | ₹31.5 | ₹34.85 | ₹19.35 | ₹19.4 | 52,650 | 47,025 |
| 9 May 2025 | ₹19.4 | ₹19.9 | ₹12 | ₹14.9 | 55,125 | 41,850 |
| 12 May 2025 | ₹27.45 | ₹103 | ₹27.4 | ₹100 | 3,92,400 | 66,900 |
| 13 May 2025 | ₹86.7 | ₹99.2 | ₹38.4 | ₹40 | 3,27,075 | 1,19,100 |
| 14 May 2025 | ₹39 | ₹49.7 | ₹24.3 | ₹31.6 | 2,07,525 | 1,43,925 |
| 15 May 2025 | ₹30.9 | ₹90.95 | ₹22.95 | ₹65.85 | 7,23,075 | 71,775 |
| 16 May 2025 | ₹77.2 | ₹86 | ₹60.8 | ₹68.15 | 3,23,625 | 84,900 |
| 19 May 2025 | ₹68 | ₹73.75 | ₹45 | ₹45.55 | 4,49,775 | 1,20,225 |
| 20 May 2025 | ₹46.85 | ₹53.85 | ₹23.4 | ₹24.6 | 9,51,525 | 1,56,375 |
| 21 May 2025 | ₹25.8 | ₹43.2 | ₹17.3 | ₹20.45 | 21,06,150 | 2,27,550 |
| 22 May 2025 | ₹19.9 | ₹19.9 | ₹7.6 | ₹8.9 | 27,72,525 | 4,30,050 |
| 23 May 2025 | ₹8.95 | ₹22.5 | ₹6.2 | ₹11.7 | 2,33,25,300 | 8,51,400 |
| 26 May 2025 | ₹14.2 | ₹33.7 | ₹12.65 | ₹21 | 2,83,06,350 | 12,08,625 |
| 27 May 2025 | ₹21.2 | ₹43.35 | ₹7.9 | ₹8.4 | 4,29,03,450 | 22,24,650 |
| 28 May 2025 | ₹6.25 | ₹11.5 | ₹1.9 | ₹2.2 | 4,77,63,825 | 30,10,500 |
| 29 May 2025 | ₹1.6 | ₹2 | ₹0.05 | ₹0.15 | 4,10,18,625 | 25,36,800 |