NIFTY 50 19,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,866.15 and a low of ₹3,114.4. Final close ₹4,593.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹3,700 | ₹3,741.15 | ₹3,666.4 | ₹3,693 | 7,575 | 65,875 |
| 27 Feb 2025 | ₹3,720.2 | ₹3,720.2 | ₹3,632.6 | ₹3,648.55 | 15,225 | 70,675 |
| 28 Feb 2025 | ₹3,510 | ₹3,510 | ₹3,208.75 | ₹3,245 | 41,700 | 75,475 |
| 3 Mar 2025 | ₹3,348 | ₹3,348 | ₹3,127 | ₹3,239.75 | 12,675 | 70,600 |
| 4 Mar 2025 | ₹3,155 | ₹3,190 | ₹3,114.4 | ₹3,155 | 11,625 | 75,850 |
| 5 Mar 2025 | ₹3,275 | ₹3,441.15 | ₹3,275 | ₹3,417.6 | 7,650 | 82,150 |
| 6 Mar 2025 | ₹3,400 | ₹3,586 | ₹3,396.35 | ₹3,585.9 | 23,550 | 1,04,125 |
| 7 Mar 2025 | ₹3,647.6 | ₹3,687.15 | ₹3,583.65 | ₹3,650.9 | 2,325 | 1,04,125 |
| 10 Mar 2025 | ₹3,694.7 | ₹3,699.5 | ₹3,494.3 | ₹3,494.3 | 2,175 | 1,03,900 |
| 11 Mar 2025 | ₹3,415 | ₹3,555.5 | ₹3,409.05 | ₹3,540.65 | 2,550 | 1,03,975 |
| 12 Mar 2025 | ₹3,500 | ₹3,529.55 | ₹3,375 | ₹3,515 | 2,775 | 1,03,225 |
| 13 Mar 2025 | ₹3,528.1 | ₹3,575 | ₹3,425 | ₹3,432.15 | 3,450 | 1,01,800 |
| 17 Mar 2025 | ₹3,561.95 | ₹3,651.75 | ₹3,510 | ₹3,588.65 | 56,100 | 70,825 |
| 18 Mar 2025 | ₹3,730 | ₹3,889.7 | ₹3,730 | ₹3,889.7 | 8,625 | 68,725 |
| 19 Mar 2025 | ₹3,889 | ₹3,985.5 | ₹3,877.65 | ₹3,963.4 | 7,800 | 63,325 |
| 20 Mar 2025 | ₹4,085 | ₹4,218.8 | ₹4,077.4 | ₹4,195 | 6,150 | 58,825 |
| 21 Mar 2025 | ₹4,275 | ₹4,411.25 | ₹4,275 | ₹4,380 | 3,000 | 56,300 |
| 24 Mar 2025 | ₹4,499.55 | ₹4,716.75 | ₹4,490 | ₹4,698.65 | 9,225 | 47,800 |
| 25 Mar 2025 | ₹4,750 | ₹4,866.15 | ₹4,687.65 | ₹4,692 | 11,400 | 38,425 |
| 26 Mar 2025 | ₹4,685.1 | ₹4,734.1 | ₹4,508 | ₹4,510.7 | 10,050 | 32,275 |
| 27 Mar 2025 | ₹4,480 | ₹4,635.3 | ₹4,480 | ₹4,593.95 | 3,300 | 29,800 |