NIFTY 50 25,750 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹83.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹52.2 | ₹53.3 | ₹41.55 | ₹42.3 | 22,275 | 26,550 |
| 30 Apr 2025 | ₹42.55 | ₹45.1 | ₹36.2 | ₹36.2 | 74,850 | 49,575 |
| 2 May 2025 | ₹40.5 | ₹61.1 | ₹31.5 | ₹31.5 | 1,38,675 | 66,975 |
| 5 May 2025 | ₹36.95 | ₹41.75 | ₹31 | ₹33.45 | 39,900 | 68,175 |
| 6 May 2025 | ₹31.9 | ₹31.95 | ₹23.5 | ₹24.65 | 1,11,225 | 69,000 |
| 7 May 2025 | ₹24.55 | ₹34.6 | ₹23.6 | ₹27 | 72,975 | 64,050 |
| 8 May 2025 | ₹25.9 | ₹25.9 | ₹14.6 | ₹15.9 | 1,09,425 | 82,200 |
| 9 May 2025 | ₹14 | ₹16.45 | ₹10.9 | ₹12.6 | 63,150 | 72,000 |
| 12 May 2025 | ₹20.45 | ₹83.35 | ₹15.3 | ₹79.3 | 5,78,775 | 1,04,775 |
| 13 May 2025 | ₹76.65 | ₹79.85 | ₹29.95 | ₹31.8 | 3,74,025 | 1,31,550 |
| 14 May 2025 | ₹29.75 | ₹38.8 | ₹18.65 | ₹23.6 | 2,44,650 | 1,20,375 |
| 15 May 2025 | ₹18.4 | ₹69.75 | ₹16.55 | ₹51.55 | 5,58,450 | 1,53,900 |
| 16 May 2025 | ₹55.05 | ₹65.4 | ₹46.65 | ₹51.6 | 6,29,625 | 1,80,000 |
| 19 May 2025 | ₹44.05 | ₹56.2 | ₹33.35 | ₹34 | 6,30,450 | 2,47,275 |
| 20 May 2025 | ₹37.55 | ₹39.55 | ₹17.65 | ₹18.65 | 8,81,850 | 2,37,000 |
| 21 May 2025 | ₹18.65 | ₹30.9 | ₹12.7 | ₹14.2 | 25,33,800 | 3,07,275 |
| 22 May 2025 | ₹13.65 | ₹13.65 | ₹5.75 | ₹6.15 | 29,54,250 | 6,21,525 |
| 23 May 2025 | ₹6.5 | ₹14.8 | ₹5.15 | ₹7.2 | 1,99,12,575 | 15,34,500 |
| 26 May 2025 | ₹7.25 | ₹22 | ₹6.85 | ₹12.75 | 2,80,68,675 | 17,95,650 |
| 27 May 2025 | ₹12.65 | ₹28.45 | ₹5 | ₹5.15 | 3,55,60,950 | 17,97,900 |
| 28 May 2025 | ₹4.7 | ₹6.8 | ₹1.4 | ₹1.85 | 4,25,58,225 | 22,52,100 |
| 29 May 2025 | ₹1.05 | ₹1.75 | ₹0.05 | ₹0.1 | 3,33,38,250 | 14,76,600 |