NIFTY 50 22,900 CE traded across 21 sessions from 18 Feb 2025 to 20 Mar 2025, with a life-high of ₹543.6 and a low of ₹6.8. Final close ₹290.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Feb 2025 | ₹458.9 | ₹498.3 | ₹445 | ₹498.3 | 4,725 | 825 |
| 19 Feb 2025 | ₹439.8 | ₹543.6 | ₹439.8 | ₹450 | 3,375 | 1,275 |
| 20 Feb 2025 | ₹437.9 | ₹458.4 | ₹430.15 | ₹430.15 | 2,400 | 2,550 |
| 21 Feb 2025 | ₹429.95 | ₹429.95 | ₹345.1 | ₹350.4 | 1,575 | 2,775 |
| 24 Feb 2025 | ₹323.1 | ₹323.1 | ₹210.85 | ₹215.05 | 4,500 | 3,300 |
| 25 Feb 2025 | ₹205 | ₹217 | ₹175 | ₹175 | 7,950 | 4,725 |
| 27 Feb 2025 | ₹163 | ₹169.1 | ₹143.65 | ₹143.65 | 11,850 | 8,250 |
| 28 Feb 2025 | ₹106.95 | ₹106.95 | ₹49.4 | ₹50.95 | 63,600 | 23,400 |
| 3 Mar 2025 | ₹50.8 | ₹56.55 | ₹28.8 | ₹38 | 54,300 | 31,575 |
| 4 Mar 2025 | ₹24.95 | ₹33 | ₹23.05 | ₹26.25 | 82,425 | 45,600 |
| 5 Mar 2025 | ₹28.45 | ₹65.85 | ₹25.85 | ₹55.9 | 2,11,875 | 70,425 |
| 6 Mar 2025 | ₹65 | ₹90.5 | ₹43.85 | ₹89.25 | 4,47,600 | 1,42,875 |
| 7 Mar 2025 | ₹89 | ₹118.35 | ₹72.1 | ₹82.95 | 17,06,250 | 2,75,325 |
| 10 Mar 2025 | ₹65.15 | ₹103.6 | ₹42.95 | ₹46 | 24,10,200 | 4,71,825 |
| 11 Mar 2025 | ₹32.3 | ₹57 | ₹26.3 | ₹52.3 | 44,09,925 | 5,33,925 |
| 12 Mar 2025 | ₹54.9 | ₹58.95 | ₹16.05 | ₹25.35 | 95,31,675 | 11,65,575 |
| 13 Mar 2025 | ₹30.05 | ₹31.35 | ₹9.05 | ₹9.15 | 1,79,50,050 | 23,42,700 |
| 17 Mar 2025 | ₹7.8 | ₹21.85 | ₹6.8 | ₹10.1 | 9,60,56,025 | 50,92,875 |
| 18 Mar 2025 | ₹15.9 | ₹75.55 | ₹13.85 | ₹73.65 | 18,42,92,925 | 46,81,725 |
| 19 Mar 2025 | ₹70.05 | ₹116 | ₹52.8 | ₹93.1 | 46,83,78,000 | 88,46,925 |
| 20 Mar 2025 | ₹142 | ₹320.15 | ₹109.7 | ₹290.75 | 8,20,45,950 | 19,47,600 |