NIFTY 50 22,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,852 and a low of ₹531. Final close ₹543.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,187 | ₹1,379 | ₹1,149.05 | ₹1,233.25 | 2,01,450 | 4,52,925 |
| 29 Jan 2025 | ₹1,271.95 | ₹1,425.25 | ₹1,234 | ₹1,412.8 | 2,23,650 | 5,59,425 |
| 30 Jan 2025 | ₹1,382 | ₹1,538.4 | ₹1,382 | ₹1,511.05 | 2,89,350 | 7,32,225 |
| 31 Jan 2025 | ₹1,522.4 | ₹1,673.65 | ₹1,490 | ₹1,673.65 | 81,075 | 7,51,350 |
| 1 Feb 2025 | ₹1,670.9 | ₹1,728.1 | ₹1,462.2 | ₹1,575 | 1,75,950 | 7,50,075 |
| 3 Feb 2025 | ₹1,390.05 | ₹1,473.05 | ₹1,336.8 | ₹1,456.35 | 2,00,400 | 8,45,175 |
| 4 Feb 2025 | ₹1,560 | ₹1,800 | ₹1,520.15 | ₹1,789.5 | 1,14,600 | 8,79,300 |
| 5 Feb 2025 | ₹1,842.2 | ₹1,852 | ₹1,762 | ₹1,763.25 | 85,950 | 8,48,025 |
| 6 Feb 2025 | ₹1,804.95 | ₹1,805 | ₹1,664.8 | ₹1,710.55 | 87,450 | 8,23,725 |
| 7 Feb 2025 | ₹1,691 | ₹1,795 | ₹1,532 | ₹1,634.05 | 55,650 | 8,35,725 |
| 10 Feb 2025 | ₹1,555.05 | ₹1,564.95 | ₹1,406 | ₹1,471.65 | 38,400 | 8,49,825 |
| 11 Feb 2025 | ₹1,440 | ₹1,440 | ₹1,091.5 | ₹1,158 | 1,00,875 | 8,91,900 |
| 12 Feb 2025 | ₹1,176 | ₹1,248 | ₹938.75 | ₹1,149.6 | 1,36,050 | 9,02,025 |
| 13 Feb 2025 | ₹1,139.6 | ₹1,316.8 | ₹1,104.9 | ₹1,115.25 | 1,33,350 | 8,91,450 |
| 14 Feb 2025 | ₹1,182 | ₹1,215 | ₹883.2 | ₹994.3 | 1,65,150 | 9,19,650 |
| 17 Feb 2025 | ₹927.9 | ₹1,060.9 | ₹864 | ₹1,052 | 1,74,900 | 9,21,825 |
| 18 Feb 2025 | ₹1,032.45 | ₹1,032.45 | ₹865 | ₹960.8 | 2,25,825 | 9,28,275 |
| 19 Feb 2025 | ₹913.95 | ₹1,107.7 | ₹898 | ₹957.65 | 2,06,700 | 8,58,600 |
| 20 Feb 2025 | ₹910 | ₹961.95 | ₹866 | ₹936 | 1,73,700 | 8,32,500 |
| 21 Feb 2025 | ₹910 | ₹942.15 | ₹770 | ₹803.5 | 3,69,900 | 7,99,725 |
| 24 Feb 2025 | ₹700 | ₹721.6 | ₹580 | ₹611 | 10,31,550 | 7,08,000 |
| 25 Feb 2025 | ₹588.05 | ₹647 | ₹564.1 | ₹569 | 8,25,525 | 6,58,575 |
| 27 Feb 2025 | ₹588 | ₹604 | ₹531 | ₹543.65 | 7,79,250 | 2,99,625 |