NIFTY 50 22,800 CE traded across 20 sessions from 27 Jan 2025 to 20 Feb 2025, with a life-high of ₹1,009.35 and a low of ₹70. Final close ₹112.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2025 | ₹590 | ₹590 | ₹514.7 | ₹518.9 | 3,600 | 1,950 |
| 28 Jan 2025 | ₹561.6 | ₹653.7 | ₹544.8 | ₹597.35 | 3,375 | 750 |
| 29 Jan 2025 | ₹640 | ₹725 | ₹640 | ₹720.65 | 2,175 | 1,875 |
| 30 Jan 2025 | ₹810.6 | ₹821.45 | ₹759.4 | ₹759.45 | 825 | 1,500 |
| 31 Jan 2025 | ₹817 | ₹925 | ₹817 | ₹920.5 | 4,275 | 3,525 |
| 1 Feb 2025 | ₹951 | ₹976 | ₹725 | ₹800.2 | 3,900 | 2,700 |
| 3 Feb 2025 | ₹662.7 | ₹710 | ₹617 | ₹710 | 7,050 | 6,450 |
| 4 Feb 2025 | ₹856 | ₹1,009.35 | ₹856 | ₹987.7 | 1,500 | 5,625 |
| 5 Feb 2025 | ₹999.2 | ₹1,004 | ₹999.2 | ₹1,004 | 150 | 5,700 |
| 6 Feb 2025 | ₹951 | ₹951 | ₹951 | ₹951 | 75 | 5,775 |
| 7 Feb 2025 | ₹904.7 | ₹966.75 | ₹740 | ₹822.8 | 7,875 | 5,850 |
| 10 Feb 2025 | ₹773.35 | ₹773.35 | ₹632 | ₹681.45 | 7,125 | 7,725 |
| 11 Feb 2025 | ₹650.05 | ₹650.05 | ₹363.6 | ₹409 | 1,84,575 | 41,175 |
| 12 Feb 2025 | ₹420.9 | ₹466.95 | ₹254 | ₹387 | 26,88,975 | 2,04,450 |
| 13 Feb 2025 | ₹400 | ₹513.25 | ₹337.75 | ₹340.4 | 12,17,550 | 2,75,325 |
| 14 Feb 2025 | ₹370 | ₹417 | ₹190 | ₹246.45 | 5,94,25,875 | 11,89,200 |
| 17 Feb 2025 | ₹210 | ₹298.65 | ₹164.3 | ₹279.3 | 11,19,55,275 | 16,66,200 |
| 18 Feb 2025 | ₹268.1 | ₹268.1 | ₹145.5 | ₹194 | 8,01,90,750 | 16,46,925 |
| 19 Feb 2025 | ₹163 | ₹295.35 | ₹132 | ₹157.15 | 8,39,16,450 | 14,27,475 |
| 20 Feb 2025 | ₹114.2 | ₹138.8 | ₹70 | ₹112.9 | 21,15,20,775 | 14,05,650 |