NIFTY 50 26,050 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹44.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹26.35 | ₹35 | ₹24.85 | ₹25.8 | 17,550 | 32,025 |
| 30 Apr 2025 | ₹25.1 | ₹28.85 | ₹22.05 | ₹22.05 | 21,300 | 34,425 |
| 2 May 2025 | ₹24.8 | ₹33.3 | ₹18.75 | ₹18.8 | 43,200 | 42,825 |
| 5 May 2025 | ₹21.15 | ₹23 | ₹16.45 | ₹17.2 | 35,025 | 48,225 |
| 6 May 2025 | ₹16.3 | ₹16.65 | ₹14 | ₹15.3 | 29,550 | 34,950 |
| 7 May 2025 | ₹16.1 | ₹19.95 | ₹15.1 | ₹16.4 | 28,875 | 30,825 |
| 8 May 2025 | ₹15.2 | ₹16.95 | ₹10.1 | ₹10.1 | 32,925 | 22,125 |
| 9 May 2025 | ₹12.4 | ₹12.4 | ₹8 | ₹9.65 | 34,050 | 25,275 |
| 12 May 2025 | ₹13.7 | ₹44.85 | ₹12.3 | ₹41.6 | 1,50,450 | 51,000 |
| 13 May 2025 | ₹40 | ₹40.85 | ₹15.3 | ₹17.15 | 1,20,525 | 39,975 |
| 14 May 2025 | ₹16.9 | ₹20.1 | ₹9.6 | ₹12.05 | 52,875 | 41,925 |
| 15 May 2025 | ₹11.3 | ₹31 | ₹8.25 | ₹21.45 | 2,90,400 | 95,475 |
| 16 May 2025 | ₹23.8 | ₹29.7 | ₹22.4 | ₹23.1 | 1,95,075 | 85,500 |
| 19 May 2025 | ₹16.05 | ₹24.7 | ₹14.55 | ₹15.3 | 2,43,300 | 1,10,700 |
| 20 May 2025 | ₹16.65 | ₹16.75 | ₹8.15 | ₹8.3 | 4,70,250 | 1,30,875 |
| 21 May 2025 | ₹7.6 | ₹10.5 | ₹5.15 | ₹5.7 | 16,05,750 | 2,58,450 |
| 22 May 2025 | ₹5.65 | ₹11 | ₹3 | ₹3.25 | 18,44,025 | 2,48,925 |
| 23 May 2025 | ₹3.25 | ₹4.55 | ₹2.2 | ₹2.2 | 96,15,975 | 6,39,600 |
| 26 May 2025 | ₹2.45 | ₹6.1 | ₹2.4 | ₹3.35 | 1,09,55,325 | 10,70,325 |
| 27 May 2025 | ₹3 | ₹7 | ₹1.85 | ₹2 | 1,91,66,175 | 13,06,200 |
| 28 May 2025 | ₹1.6 | ₹2.15 | ₹1.05 | ₹1.35 | 1,10,45,325 | 12,12,075 |
| 29 May 2025 | ₹0.85 | ₹1.4 | ₹0.05 | ₹0.05 | 1,25,42,100 | 6,55,725 |