NIFTY 50 23,550 CE traded across 22 sessions from 4 Feb 2025 to 6 Mar 2025, with a life-high of ₹565.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Feb 2025 | ₹474.3 | ₹474.3 | ₹474.3 | ₹474.3 | 75 | 0 |
| 5 Feb 2025 | ₹564.1 | ₹565.8 | ₹549 | ₹549 | 375 | 75 |
| 6 Feb 2025 | ₹523 | ₹523 | ₹455.5 | ₹457.6 | 450 | 450 |
| 7 Feb 2025 | ₹397.8 | ₹477.05 | ₹337.15 | ₹395.5 | 3,075 | 750 |
| 10 Feb 2025 | ₹355.4 | ₹355.4 | ₹284.55 | ₹310.7 | 2,400 | 1,875 |
| 11 Feb 2025 | ₹289.65 | ₹289.65 | ₹168.5 | ₹168.5 | 1,800 | 1,575 |
| 12 Feb 2025 | ₹155.75 | ₹180.6 | ₹109.7 | ₹157.7 | 3,075 | 2,175 |
| 13 Feb 2025 | ₹163.5 | ₹192.9 | ₹163 | ₹188.55 | 675 | 2,475 |
| 14 Feb 2025 | ₹138.7 | ₹147.8 | ₹85 | ₹100.5 | 6,900 | 6,450 |
| 17 Feb 2025 | ₹95 | ₹116.05 | ₹81.5 | ₹110 | 17,325 | 6,750 |
| 18 Feb 2025 | ₹103.05 | ₹103.9 | ₹72 | ₹82.15 | 24,225 | 11,550 |
| 19 Feb 2025 | ₹68 | ₹108.9 | ₹65.6 | ₹70.4 | 35,325 | 16,350 |
| 20 Feb 2025 | ₹60 | ₹63.4 | ₹49.05 | ₹50.3 | 88,950 | 39,000 |
| 21 Feb 2025 | ₹47.95 | ₹48.75 | ₹22.05 | ₹22.05 | 3,66,675 | 87,975 |
| 24 Feb 2025 | ₹18.2 | ₹19.8 | ₹8 | ₹8.4 | 6,47,625 | 1,54,800 |
| 25 Feb 2025 | ₹5.7 | ₹8.45 | ₹3.35 | ₹3.45 | 7,40,775 | 1,90,200 |
| 27 Feb 2025 | ₹3.75 | ₹3.8 | ₹1.5 | ₹1.55 | 11,42,250 | 2,46,825 |
| 28 Feb 2025 | ₹1.75 | ₹2.1 | ₹1.25 | ₹1.3 | 47,51,325 | 3,02,550 |
| 3 Mar 2025 | ₹1.45 | ₹1.45 | ₹0.9 | ₹0.95 | 39,40,650 | 1,97,400 |
| 4 Mar 2025 | ₹0.95 | ₹1.15 | ₹0.45 | ₹0.45 | 24,01,425 | 2,05,425 |
| 5 Mar 2025 | ₹0.5 | ₹0.55 | ₹0.2 | ₹0.2 | 33,43,275 | 2,92,200 |
| 6 Mar 2025 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 55,96,350 | 3,08,925 |