NIFTY 50 18,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹5,867.6 and a low of ₹4,105. Final close ₹5,598.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹4,665 | ₹4,732.65 | ₹4,656.65 | ₹4,657.1 | 12,825 | 4,70,100 |
| 27 Feb 2025 | ₹4,670 | ₹4,670 | ₹4,620.45 | ₹4,631.75 | 39,825 | 4,75,825 |
| 28 Feb 2025 | ₹4,460 | ₹4,469.1 | ₹4,190.45 | ₹4,245 | 1,15,125 | 4,97,050 |
| 3 Mar 2025 | ₹4,280 | ₹4,284.7 | ₹4,105 | ₹4,234.45 | 15,600 | 5,06,800 |
| 4 Mar 2025 | ₹4,110 | ₹4,185 | ₹4,110 | ₹4,159.25 | 9,825 | 5,08,075 |
| 5 Mar 2025 | ₹4,190 | ₹4,470 | ₹4,190 | ₹4,405.7 | 5,625 | 5,06,875 |
| 6 Mar 2025 | ₹4,425.3 | ₹4,601.85 | ₹4,390 | ₹4,593.15 | 25,725 | 4,85,650 |
| 7 Mar 2025 | ₹4,602 | ₹4,696.1 | ₹4,580 | ₹4,601.35 | 4,350 | 4,84,600 |
| 10 Mar 2025 | ₹4,617.8 | ₹4,682.2 | ₹4,465.55 | ₹4,498 | 4,050 | 4,84,975 |
| 11 Mar 2025 | ₹4,350 | ₹4,560 | ₹4,350 | ₹4,553 | 6,225 | 4,81,250 |
| 12 Mar 2025 | ₹4,560 | ₹4,560 | ₹4,364.95 | ₹4,512.65 | 12,975 | 4,70,525 |
| 13 Mar 2025 | ₹4,490 | ₹4,570 | ₹4,422.85 | ₹4,431.05 | 3,000 | 4,70,150 |
| 17 Mar 2025 | ₹4,642.25 | ₹4,648.5 | ₹4,496.8 | ₹4,578 | 21,900 | 4,55,150 |
| 18 Mar 2025 | ₹4,730 | ₹4,908.05 | ₹4,730 | ₹4,902.4 | 12,675 | 4,46,225 |
| 19 Mar 2025 | ₹4,939.3 | ₹4,972.65 | ₹4,890.5 | ₹4,967.6 | 11,925 | 4,36,850 |
| 20 Mar 2025 | ₹5,058.65 | ₹5,228.05 | ₹5,058.65 | ₹5,189.6 | 17,625 | 4,28,450 |
| 21 Mar 2025 | ₹5,198.3 | ₹5,426 | ₹5,176.55 | ₹5,381.4 | 18,450 | 4,23,800 |
| 24 Mar 2025 | ₹5,522.6 | ₹5,710 | ₹5,463 | ₹5,704.15 | 41,775 | 4,19,825 |
| 25 Mar 2025 | ₹5,692.5 | ₹5,867.6 | ₹5,657.4 | ₹5,657.4 | 1,36,425 | 3,17,875 |
| 26 Mar 2025 | ₹5,688.45 | ₹5,746.95 | ₹5,511.95 | ₹5,524.4 | 3,20,775 | 1,18,025 |
| 27 Mar 2025 | ₹5,485.6 | ₹5,646.75 | ₹5,481.8 | ₹5,598.1 | 34,950 | 81,025 |