NIFTY 50 22,800 CE traded across 21 sessions from 18 Feb 2025 to 20 Mar 2025, with a life-high of ₹603 and a low of ₹13.5. Final close ₹391.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Feb 2025 | ₹566.05 | ₹567 | ₹526.3 | ₹545 | 2,325 | 1,575 |
| 19 Feb 2025 | ₹521.3 | ₹603 | ₹500.25 | ₹532.05 | 4,800 | 2,025 |
| 20 Feb 2025 | ₹493 | ₹511.85 | ₹482.7 | ₹494.65 | 1,425 | 3,375 |
| 21 Feb 2025 | ₹490.5 | ₹490.5 | ₹395.1 | ₹405.85 | 6,300 | 5,400 |
| 24 Feb 2025 | ₹405.85 | ₹405.85 | ₹260.15 | ₹267.05 | 11,925 | 8,025 |
| 25 Feb 2025 | ₹250 | ₹258.1 | ₹220 | ₹220 | 8,550 | 10,125 |
| 27 Feb 2025 | ₹215 | ₹215 | ₹183.05 | ₹190.95 | 14,025 | 11,025 |
| 28 Feb 2025 | ₹190.45 | ₹190.45 | ₹65 | ₹67 | 1,10,250 | 29,025 |
| 3 Mar 2025 | ₹70.25 | ₹78 | ₹42.5 | ₹53 | 1,28,625 | 52,200 |
| 4 Mar 2025 | ₹50.8 | ₹50.8 | ₹29 | ₹36.9 | 1,36,050 | 71,250 |
| 5 Mar 2025 | ₹42 | ₹92.7 | ₹35.65 | ₹79 | 3,56,100 | 1,22,775 |
| 6 Mar 2025 | ₹98 | ₹124.15 | ₹61.25 | ₹120.9 | 8,02,875 | 2,03,325 |
| 7 Mar 2025 | ₹120.3 | ₹159.35 | ₹100.85 | ₹114.85 | 22,46,250 | 2,61,000 |
| 10 Mar 2025 | ₹100.4 | ₹144 | ₹63.85 | ₹65.85 | 39,46,050 | 7,11,825 |
| 11 Mar 2025 | ₹50 | ₹84 | ₹39.4 | ₹80.95 | 80,21,850 | 8,55,975 |
| 12 Mar 2025 | ₹79.1 | ₹88 | ₹26.6 | ₹42.8 | 1,19,42,175 | 15,08,700 |
| 13 Mar 2025 | ₹49.95 | ₹58 | ₹16.35 | ₹17 | 2,35,92,675 | 36,19,500 |
| 17 Mar 2025 | ₹17.95 | ₹44.5 | ₹13.5 | ₹23.05 | 14,82,04,350 | 82,22,775 |
| 18 Mar 2025 | ₹42 | ₹136 | ₹31.15 | ₹131.7 | 23,49,33,900 | 60,92,400 |
| 19 Mar 2025 | ₹135 | ₹190.15 | ₹101.8 | ₹166.2 | 16,85,91,750 | 39,40,200 |
| 20 Mar 2025 | ₹211 | ₹420.7 | ₹193.65 | ₹391.6 | 1,81,20,825 | 26,66,025 |