NIFTY 50 26,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹41.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹23.55 | ₹28.75 | ₹22.05 | ₹22.95 | 4,86,825 | 3,77,100 |
| 30 Apr 2025 | ₹23 | ₹25.65 | ₹19 | ₹22.45 | 5,49,300 | 4,28,250 |
| 2 May 2025 | ₹22.45 | ₹29.85 | ₹16.45 | ₹16.45 | 15,31,050 | 5,76,750 |
| 5 May 2025 | ₹18.9 | ₹20.15 | ₹14.8 | ₹15.6 | 11,23,950 | 6,24,000 |
| 6 May 2025 | ₹14.95 | ₹15.75 | ₹13.3 | ₹15.2 | 8,53,950 | 7,74,750 |
| 7 May 2025 | ₹14.5 | ₹19.05 | ₹12.1 | ₹16.4 | 11,36,100 | 11,11,725 |
| 8 May 2025 | ₹15.95 | ₹16.95 | ₹9.8 | ₹11 | 7,11,225 | 10,06,575 |
| 9 May 2025 | ₹11 | ₹12 | ₹7.9 | ₹9.85 | 7,37,625 | 9,80,025 |
| 12 May 2025 | ₹15 | ₹41.4 | ₹10.05 | ₹38.9 | 19,35,525 | 9,60,375 |
| 13 May 2025 | ₹37.9 | ₹39.5 | ₹14.9 | ₹16 | 15,05,925 | 7,61,775 |
| 14 May 2025 | ₹16.2 | ₹19 | ₹8.65 | ₹11 | 7,52,625 | 7,94,625 |
| 15 May 2025 | ₹10 | ₹27.75 | ₹7.8 | ₹20.7 | 17,31,300 | 8,05,650 |
| 16 May 2025 | ₹21.75 | ₹26.1 | ₹19.8 | ₹20.75 | 17,16,525 | 8,37,150 |
| 19 May 2025 | ₹18.5 | ₹21.6 | ₹12.85 | ₹13.6 | 10,23,825 | 8,68,050 |
| 20 May 2025 | ₹14.65 | ₹14.9 | ₹7.05 | ₹7.4 | 23,34,750 | 10,35,975 |
| 21 May 2025 | ₹7.05 | ₹8.7 | ₹4.3 | ₹4.55 | 41,65,875 | 14,99,625 |
| 22 May 2025 | ₹4.45 | ₹5.7 | ₹2.55 | ₹2.65 | 87,17,025 | 24,43,425 |
| 23 May 2025 | ₹2.7 | ₹3.65 | ₹1.8 | ₹1.85 | 2,32,69,125 | 37,93,575 |
| 26 May 2025 | ₹1.65 | ₹4.85 | ₹1.65 | ₹2.6 | 2,30,75,325 | 41,70,675 |
| 27 May 2025 | ₹2.6 | ₹5.45 | ₹1.55 | ₹1.9 | 3,80,11,875 | 48,77,175 |
| 28 May 2025 | ₹1.9 | ₹1.95 | ₹1 | ₹1.45 | 2,19,33,225 | 42,32,475 |
| 29 May 2025 | ₹1.05 | ₹1.45 | ₹0.05 | ₹0.05 | 2,42,29,200 | 19,73,550 |