NIFTY 50 21,500 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹2,342 and a low of ₹1,036.35. Final close ₹1,047.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,641.85 | ₹1,821.45 | ₹1,568.4 | ₹1,667 | 1,73,475 | 3,11,625 |
| 29 Jan 2025 | ₹1,695.7 | ₹1,856.85 | ₹1,662.45 | ₹1,844.85 | 1,89,375 | 4,13,850 |
| 30 Jan 2025 | ₹1,830.55 | ₹1,989.95 | ₹1,830 | ₹1,967 | 2,82,900 | 6,24,825 |
| 31 Jan 2025 | ₹1,960 | ₹2,155.4 | ₹1,955.8 | ₹2,155.4 | 63,375 | 6,54,975 |
| 1 Feb 2025 | ₹2,118.05 | ₹2,200 | ₹1,935 | ₹2,050.8 | 43,050 | 6,57,075 |
| 3 Feb 2025 | ₹1,851.35 | ₹1,951.1 | ₹1,812.15 | ₹1,942.85 | 46,275 | 6,71,625 |
| 4 Feb 2025 | ₹2,055 | ₹2,289 | ₹2,000 | ₹2,280 | 68,475 | 6,37,650 |
| 5 Feb 2025 | ₹2,335.05 | ₹2,342 | ₹2,252 | ₹2,252 | 16,875 | 6,24,975 |
| 6 Feb 2025 | ₹2,295.05 | ₹2,295.05 | ₹2,160 | ₹2,187 | 17,925 | 6,17,175 |
| 7 Feb 2025 | ₹2,165 | ₹2,249.9 | ₹2,016.7 | ₹2,115 | 18,000 | 6,06,900 |
| 10 Feb 2025 | ₹2,038 | ₹2,038 | ₹1,886.1 | ₹1,957.05 | 22,950 | 6,14,250 |
| 11 Feb 2025 | ₹1,930 | ₹1,930 | ₹1,565 | ₹1,637 | 36,150 | 6,15,525 |
| 12 Feb 2025 | ₹1,640.25 | ₹1,732 | ₹1,412.45 | ₹1,628.9 | 34,575 | 6,23,250 |
| 13 Feb 2025 | ₹1,675.9 | ₹1,799.45 | ₹1,583.85 | ₹1,596.35 | 22,725 | 6,23,625 |
| 14 Feb 2025 | ₹1,694.65 | ₹1,695 | ₹1,357 | ₹1,479.75 | 76,425 | 6,37,800 |
| 17 Feb 2025 | ₹1,370.6 | ₹1,543.75 | ₹1,343.55 | ₹1,538 | 28,575 | 6,30,600 |
| 18 Feb 2025 | ₹1,463.9 | ₹1,501.2 | ₹1,349.4 | ₹1,453.8 | 17,550 | 6,31,350 |
| 19 Feb 2025 | ₹1,395 | ₹1,589 | ₹1,392.15 | ₹1,458.6 | 29,925 | 6,14,025 |
| 20 Feb 2025 | ₹1,391.1 | ₹1,451.45 | ₹1,356 | ₹1,438.65 | 45,450 | 5,80,575 |
| 21 Feb 2025 | ₹1,401 | ₹1,436.3 | ₹1,261.25 | ₹1,301.65 | 1,22,700 | 4,99,500 |
| 24 Feb 2025 | ₹1,160 | ₹1,172.55 | ₹1,077.6 | ₹1,105.9 | 2,41,875 | 4,03,200 |
| 25 Feb 2025 | ₹1,115 | ₹1,144.4 | ₹1,066.6 | ₹1,067.4 | 2,34,375 | 2,67,450 |
| 27 Feb 2025 | ₹1,095.9 | ₹1,104.05 | ₹1,036.35 | ₹1,047.1 | 1,23,450 | 2,44,125 |