NIFTY 50 22,300 CE traded across 22 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,457.8 and a low of ₹231.6. Final close ₹245.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹950 | ₹1,116.05 | ₹926.5 | ₹992.05 | 3,075 | 3,750 |
| 29 Jan 2025 | ₹1,040 | ₹1,143.95 | ₹1,040 | ₹1,143.95 | 525 | 4,350 |
| 30 Jan 2025 | ₹1,225.75 | ₹1,270 | ₹1,170 | ₹1,170 | 2,475 | 4,950 |
| 31 Jan 2025 | ₹1,244.95 | ₹1,350 | ₹1,244.95 | ₹1,339.3 | 1,500 | 4,800 |
| 1 Feb 2025 | ₹1,341.8 | ₹1,416.5 | ₹1,218.65 | ₹1,303.9 | 2,400 | 5,250 |
| 3 Feb 2025 | ₹1,145.3 | ₹1,173.3 | ₹1,075.7 | ₹1,173.3 | 4,875 | 6,975 |
| 4 Feb 2025 | ₹1,297.3 | ₹1,457.8 | ₹1,297.3 | ₹1,428.85 | 450 | 6,900 |
| 6 Feb 2025 | ₹1,400 | ₹1,400 | ₹1,400 | ₹1,400 | 150 | 6,900 |
| 7 Feb 2025 | ₹1,395 | ₹1,395 | ₹1,270 | ₹1,270 | 525 | 6,600 |
| 10 Feb 2025 | ₹1,200 | ₹1,200 | ₹1,137.2 | ₹1,185 | 1,050 | 6,375 |
| 11 Feb 2025 | ₹1,133 | ₹1,133 | ₹837.5 | ₹890.55 | 17,700 | 16,500 |
| 12 Feb 2025 | ₹877 | ₹957 | ₹686 | ₹870 | 28,800 | 19,425 |
| 13 Feb 2025 | ₹833 | ₹1,030 | ₹832 | ₹832 | 11,925 | 16,125 |
| 14 Feb 2025 | ₹921 | ₹922 | ₹624.7 | ₹723.45 | 25,575 | 15,675 |
| 17 Feb 2025 | ₹643.95 | ₹792.95 | ₹610 | ₹767.35 | 37,200 | 25,500 |
| 18 Feb 2025 | ₹723.2 | ₹732.75 | ₹603.85 | ₹686.65 | 26,250 | 26,400 |
| 19 Feb 2025 | ₹630 | ₹815 | ₹624.3 | ₹682.75 | 49,650 | 25,425 |
| 20 Feb 2025 | ₹630 | ₹671 | ₹589.4 | ₹651 | 85,050 | 32,250 |
| 21 Feb 2025 | ₹621.55 | ₹650 | ₹488 | ₹512.75 | 3,80,850 | 72,375 |
| 24 Feb 2025 | ₹400.05 | ₹434.95 | ₹303 | ₹326.6 | 28,05,900 | 1,71,300 |
| 25 Feb 2025 | ₹314 | ₹354 | ₹272.65 | ₹274.7 | 31,94,775 | 2,24,250 |
| 27 Feb 2025 | ₹294.9 | ₹306.05 | ₹231.6 | ₹245.15 | 42,03,375 | 1,94,625 |