NIFTY 50 22,850 CE traded across 20 sessions from 19 Feb 2025 to 20 Mar 2025, with a life-high of ₹570.15 and a low of ₹9.7. Final close ₹340.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Feb 2025 | ₹489.05 | ₹570.15 | ₹464.55 | ₹532.75 | 300 | 150 |
| 20 Feb 2025 | ₹470.2 | ₹470.2 | ₹470.2 | ₹470.2 | 75 | 225 |
| 21 Feb 2025 | ₹471 | ₹471 | ₹380 | ₹380 | 2,325 | 1,875 |
| 24 Feb 2025 | ₹280.4 | ₹280.4 | ₹238.05 | ₹245 | 1,425 | 2,100 |
| 25 Feb 2025 | ₹245 | ₹245 | ₹204 | ₹204 | 900 | 2,475 |
| 27 Feb 2025 | ₹205.35 | ₹205.35 | ₹168.8 | ₹168.8 | 2,625 | 3,225 |
| 28 Feb 2025 | ₹82.4 | ₹89.25 | ₹57.4 | ₹57.6 | 21,750 | 8,100 |
| 3 Mar 2025 | ₹57.5 | ₹60.65 | ₹36 | ₹51.6 | 38,100 | 12,300 |
| 4 Mar 2025 | ₹33.5 | ₹38.5 | ₹26.1 | ₹34.4 | 14,400 | 12,450 |
| 5 Mar 2025 | ₹36.05 | ₹79.95 | ₹29 | ₹65.3 | 68,475 | 20,550 |
| 6 Mar 2025 | ₹77 | ₹106.05 | ₹52.05 | ₹104.8 | 1,55,700 | 56,025 |
| 7 Mar 2025 | ₹92.4 | ₹137.15 | ₹86.05 | ₹96.3 | 6,21,075 | 51,975 |
| 10 Mar 2025 | ₹85.1 | ₹123 | ₹52 | ₹53.15 | 10,68,675 | 1,12,875 |
| 11 Mar 2025 | ₹33.55 | ₹69.75 | ₹31.9 | ₹67.7 | 24,40,650 | 1,81,725 |
| 12 Mar 2025 | ₹56.8 | ₹70.8 | ₹20.75 | ₹33.35 | 43,58,400 | 2,93,475 |
| 13 Mar 2025 | ₹35 | ₹41.15 | ₹12.1 | ₹12.55 | 1,06,89,225 | 9,54,375 |
| 17 Mar 2025 | ₹18 | ₹31.9 | ₹9.7 | ₹14.75 | 8,34,50,625 | 55,08,675 |
| 18 Mar 2025 | ₹24 | ₹103.45 | ₹21 | ₹100 | 12,38,07,675 | 64,96,950 |
| 19 Mar 2025 | ₹103 | ₹151.5 | ₹74.3 | ₹129 | 22,93,01,700 | 22,97,475 |
| 20 Mar 2025 | ₹190 | ₹369.8 | ₹150.15 | ₹340 | 1,57,05,150 | 8,56,050 |