NIFTY 50 25,000 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹40 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹27 | ₹40 | ₹20.3 | ₹26.05 | 19,41,750 | 24,02,100 |
| 29 Jan 2025 | ₹28.95 | ₹35.2 | ₹25.15 | ₹31.4 | 21,64,275 | 25,79,850 |
| 30 Jan 2025 | ₹30.95 | ₹35.7 | ₹28.4 | ₹29 | 33,94,500 | 28,06,350 |
| 31 Jan 2025 | ₹35.25 | ₹35.25 | ₹27 | ₹29.1 | 42,48,600 | 34,98,075 |
| 1 Feb 2025 | ₹30 | ₹33.1 | ₹13.55 | ₹14.6 | 70,38,075 | 37,14,000 |
| 3 Feb 2025 | ₹13.2 | ₹13.85 | ₹8.8 | ₹9.85 | 22,08,600 | 35,84,250 |
| 4 Feb 2025 | ₹11.05 | ₹18.35 | ₹10 | ₹14.5 | 41,63,100 | 39,78,900 |
| 5 Feb 2025 | ₹15.9 | ₹19 | ₹15.05 | ₹15.05 | 26,15,400 | 38,69,775 |
| 6 Feb 2025 | ₹16.3 | ₹16.9 | ₹11.65 | ₹12.55 | 14,27,325 | 39,85,500 |
| 7 Feb 2025 | ₹12.6 | ₹13.75 | ₹5.8 | ₹8.75 | 32,75,550 | 36,31,950 |
| 10 Feb 2025 | ₹8.5 | ₹8.6 | ₹6 | ₹6.6 | 21,01,200 | 34,85,250 |
| 11 Feb 2025 | ₹6.7 | ₹6.7 | ₹4.75 | ₹5 | 19,24,950 | 32,75,100 |
| 12 Feb 2025 | ₹4.55 | ₹5.3 | ₹4.1 | ₹4.6 | 24,64,200 | 34,84,875 |
| 13 Feb 2025 | ₹4.6 | ₹5.05 | ₹3.15 | ₹3.25 | 27,30,000 | 35,67,825 |
| 14 Feb 2025 | ₹3.4 | ₹3.4 | ₹2.55 | ₹2.65 | 18,93,150 | 31,31,025 |
| 17 Feb 2025 | ₹2.65 | ₹2.7 | ₹2.15 | ₹2.3 | 18,77,025 | 33,45,600 |
| 18 Feb 2025 | ₹2.4 | ₹2.4 | ₹1.8 | ₹1.95 | 17,71,650 | 32,61,600 |
| 19 Feb 2025 | ₹1.95 | ₹2 | ₹1.45 | ₹1.55 | 28,88,250 | 37,35,000 |
| 20 Feb 2025 | ₹1.85 | ₹1.85 | ₹1 | ₹1 | 1,00,92,525 | 53,45,400 |
| 21 Feb 2025 | ₹1 | ₹1.2 | ₹0.8 | ₹0.9 | 1,47,89,850 | 54,37,575 |
| 24 Feb 2025 | ₹0.85 | ₹1.3 | ₹0.85 | ₹1.15 | 1,31,83,050 | 51,60,675 |
| 25 Feb 2025 | ₹0.95 | ₹1.1 | ₹0.5 | ₹0.5 | 61,70,775 | 46,95,600 |
| 27 Feb 2025 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.2 | 68,46,600 | 28,29,450 |