NIFTY 50 22,500 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹1,372.9 and a low of ₹39.3. Final close ₹44.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹756.35 | ₹979.6 | ₹756.35 | ₹854.85 | 2,17,650 | 4,20,300 |
| 29 Jan 2025 | ₹875 | ₹1,020 | ₹858 | ₹1,007 | 1,71,225 | 4,07,550 |
| 30 Jan 2025 | ₹999.95 | ₹1,118.9 | ₹984 | ₹1,078.35 | 2,43,675 | 4,19,325 |
| 31 Jan 2025 | ₹1,069.95 | ₹1,237.7 | ₹1,069.65 | ₹1,226 | 2,35,575 | 4,38,750 |
| 1 Feb 2025 | ₹1,260.6 | ₹1,281.05 | ₹1,020 | ₹1,118.05 | 1,69,575 | 4,43,250 |
| 3 Feb 2025 | ₹960 | ₹1,018.85 | ₹900 | ₹1,007.55 | 2,26,350 | 4,26,900 |
| 4 Feb 2025 | ₹1,012.6 | ₹1,322.8 | ₹1,012.6 | ₹1,320 | 1,60,875 | 4,09,650 |
| 5 Feb 2025 | ₹1,349.2 | ₹1,372.9 | ₹1,281.5 | ₹1,281.5 | 69,075 | 3,86,925 |
| 6 Feb 2025 | ₹1,312.85 | ₹1,325 | ₹1,197 | ₹1,233.3 | 37,950 | 3,82,500 |
| 7 Feb 2025 | ₹1,233.3 | ₹1,313.55 | ₹1,065 | ₹1,145 | 1,18,950 | 3,37,500 |
| 10 Feb 2025 | ₹1,103 | ₹1,103 | ₹937.45 | ₹994.8 | 76,500 | 3,42,900 |
| 11 Feb 2025 | ₹960.95 | ₹960.95 | ₹657.55 | ₹712.4 | 3,16,950 | 3,90,750 |
| 12 Feb 2025 | ₹715 | ₹790.5 | ₹529.65 | ₹702.25 | 5,95,425 | 4,16,025 |
| 13 Feb 2025 | ₹711.55 | ₹842.1 | ₹653 | ₹659.8 | 3,84,525 | 3,96,825 |
| 14 Feb 2025 | ₹698.35 | ₹751.55 | ₹469.45 | ₹553.4 | 9,36,150 | 5,73,900 |
| 17 Feb 2025 | ₹550 | ₹618.25 | ₹448.95 | ₹602 | 11,87,775 | 6,38,175 |
| 18 Feb 2025 | ₹599.95 | ₹599.95 | ₹444 | ₹519.25 | 7,54,575 | 6,05,625 |
| 19 Feb 2025 | ₹499.95 | ₹641.1 | ₹457.8 | ₹505 | 11,41,350 | 6,52,500 |
| 20 Feb 2025 | ₹459.7 | ₹491.95 | ₹417.95 | ₹468 | 8,08,425 | 6,71,250 |
| 21 Feb 2025 | ₹440 | ₹473.9 | ₹322 | ₹337.7 | 54,15,525 | 6,84,225 |
| 24 Feb 2025 | ₹258 | ₹273.95 | ₹153.4 | ₹166.75 | 5,96,21,925 | 32,97,675 |
| 25 Feb 2025 | ₹156 | ₹177 | ₹97.95 | ₹101.1 | 8,57,93,925 | 43,55,925 |
| 27 Feb 2025 | ₹115.5 | ₹120 | ₹39.3 | ₹44.9 | 27,44,36,325 | 65,88,675 |