NIFTY 50 22,200 CE traded across 22 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,639.8 and a low of ₹332.1. Final close ₹345.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,015 | ₹1,218 | ₹1,015 | ₹1,078.55 | 8,025 | 7,650 |
| 29 Jan 2025 | ₹1,225 | ₹1,245 | ₹1,184.2 | ₹1,212 | 450 | 7,800 |
| 30 Jan 2025 | ₹1,283.95 | ₹1,338.45 | ₹1,275.65 | ₹1,324.1 | 3,075 | 9,150 |
| 31 Jan 2025 | ₹1,338 | ₹1,417.7 | ₹1,338 | ₹1,417.7 | 600 | 9,375 |
| 1 Feb 2025 | ₹1,487.25 | ₹1,493.75 | ₹1,318.6 | ₹1,381.2 | 3,300 | 7,125 |
| 3 Feb 2025 | ₹1,200 | ₹1,200 | ₹1,160.2 | ₹1,196.7 | 525 | 6,975 |
| 4 Feb 2025 | ₹1,555 | ₹1,600 | ₹1,555 | ₹1,587.3 | 1,275 | 8,175 |
| 5 Feb 2025 | ₹1,639.8 | ₹1,639.8 | ₹1,560 | ₹1,560 | 300 | 8,100 |
| 6 Feb 2025 | ₹1,553.6 | ₹1,553.6 | ₹1,546.1 | ₹1,546.1 | 150 | 8,175 |
| 10 Feb 2025 | ₹1,285 | ₹1,309.6 | ₹1,250 | ₹1,250 | 225 | 8,325 |
| 11 Feb 2025 | ₹980 | ₹999.6 | ₹907.5 | ₹982 | 1,950 | 8,850 |
| 12 Feb 2025 | ₹986.45 | ₹1,040.1 | ₹779.5 | ₹956.35 | 9,375 | 10,125 |
| 13 Feb 2025 | ₹993 | ₹1,099.2 | ₹934.5 | ₹935 | 5,175 | 9,000 |
| 14 Feb 2025 | ₹1,013.45 | ₹1,013.5 | ₹718.25 | ₹821 | 9,000 | 10,875 |
| 17 Feb 2025 | ₹820 | ₹876 | ₹690 | ₹854.05 | 6,750 | 11,925 |
| 18 Feb 2025 | ₹841.05 | ₹841.05 | ₹691.15 | ₹778.05 | 16,050 | 13,725 |
| 19 Feb 2025 | ₹732 | ₹905.15 | ₹715 | ₹776 | 26,100 | 29,700 |
| 20 Feb 2025 | ₹720 | ₹766 | ₹675 | ₹744 | 27,000 | 28,725 |
| 21 Feb 2025 | ₹736.4 | ₹743.7 | ₹578 | ₹607.4 | 1,19,700 | 45,525 |
| 24 Feb 2025 | ₹500 | ₹528.25 | ₹391.55 | ₹418 | 8,97,150 | 62,475 |
| 25 Feb 2025 | ₹402.2 | ₹450 | ₹369.1 | ₹370.85 | 8,11,500 | 58,425 |
| 27 Feb 2025 | ₹387.15 | ₹404.75 | ₹332.1 | ₹345.05 | 6,03,450 | 51,225 |