NIFTY 50 22,650 CE traded across 18 sessions from 21 Feb 2025 to 20 Mar 2025, with a life-high of ₹569.3 and a low of ₹39.2. Final close ₹541.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2025 | ₹550.3 | ₹550.3 | ₹510.3 | ₹510.3 | 225 | 75 |
| 24 Feb 2025 | ₹361 | ₹367.4 | ₹353.4 | ₹353.4 | 225 | 225 |
| 25 Feb 2025 | ₹312 | ₹312 | ₹312 | ₹312 | 75 | 225 |
| 27 Feb 2025 | ₹255 | ₹255 | ₹255 | ₹255 | 150 | 300 |
| 28 Feb 2025 | ₹105.6 | ₹110.85 | ₹104.2 | ₹104.2 | 450 | 375 |
| 3 Mar 2025 | ₹105.05 | ₹105.05 | ₹68.95 | ₹83.6 | 2,775 | 1,350 |
| 4 Mar 2025 | ₹63.85 | ₹68.05 | ₹51.8 | ₹59.85 | 9,000 | 5,100 |
| 5 Mar 2025 | ₹64.25 | ₹142.4 | ₹59.7 | ₹123.25 | 40,725 | 14,025 |
| 6 Mar 2025 | ₹137 | ₹188.9 | ₹100 | ₹184.65 | 1,03,200 | 25,425 |
| 7 Mar 2025 | ₹166.2 | ₹236.6 | ₹157.3 | ₹179.45 | 6,06,675 | 71,400 |
| 10 Mar 2025 | ₹186.35 | ₹220.8 | ₹109.95 | ₹114.3 | 16,49,625 | 2,13,600 |
| 11 Mar 2025 | ₹80.05 | ₹141.35 | ₹69.3 | ₹137.65 | 19,62,600 | 2,60,925 |
| 12 Mar 2025 | ₹137.55 | ₹149.8 | ₹54.55 | ₹87.65 | 36,52,950 | 4,82,925 |
| 13 Mar 2025 | ₹100.3 | ₹103.85 | ₹39.2 | ₹40 | 1,07,56,425 | 14,19,600 |
| 17 Mar 2025 | ₹42.15 | ₹104.35 | ₹41.55 | ₹63.4 | 10,80,07,875 | 24,43,125 |
| 18 Mar 2025 | ₹100.1 | ₹251.75 | ₹86.35 | ₹247.1 | 7,40,61,300 | 14,90,850 |
| 19 Mar 2025 | ₹255.05 | ₹320.25 | ₹206.65 | ₹298.1 | 54,68,625 | 11,67,300 |
| 20 Mar 2025 | ₹352.15 | ₹569.3 | ₹334.75 | ₹541.85 | 8,77,350 | 9,38,325 |