NIFTY 50 20,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,901 and a low of ₹2,097.75. Final close ₹3,591.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹2,737.5 | ₹2,751 | ₹2,675.9 | ₹2,676.9 | 57,375 | 5,55,650 |
| 27 Feb 2025 | ₹2,699.35 | ₹2,718.45 | ₹2,641.3 | ₹2,641.3 | 1,21,575 | 6,12,775 |
| 28 Feb 2025 | ₹2,495 | ₹2,506.05 | ₹2,219.35 | ₹2,258.9 | 1,58,775 | 6,64,000 |
| 3 Mar 2025 | ₹2,330 | ₹2,358.8 | ₹2,140 | ₹2,253.5 | 72,600 | 6,56,500 |
| 4 Mar 2025 | ₹2,111.05 | ₹2,229.1 | ₹2,097.75 | ₹2,171.95 | 37,275 | 6,48,025 |
| 5 Mar 2025 | ₹2,213.5 | ₹2,475 | ₹2,210.3 | ₹2,431.15 | 63,675 | 6,26,475 |
| 6 Mar 2025 | ₹2,500 | ₹2,622.4 | ₹2,350 | ₹2,607.45 | 16,350 | 6,24,750 |
| 7 Mar 2025 | ₹2,613.55 | ₹2,728.75 | ₹2,572.2 | ₹2,631.85 | 91,725 | 6,06,075 |
| 10 Mar 2025 | ₹2,586.6 | ₹2,705.1 | ₹2,488 | ₹2,499 | 22,650 | 6,05,050 |
| 11 Mar 2025 | ₹2,374.9 | ₹2,573.55 | ₹2,370 | ₹2,562.35 | 23,925 | 6,05,050 |
| 12 Mar 2025 | ₹2,510 | ₹2,545.9 | ₹2,370.35 | ₹2,511.9 | 23,550 | 6,01,700 |
| 13 Mar 2025 | ₹2,517.1 | ₹2,597.25 | ₹2,420.3 | ₹2,432 | 43,800 | 6,02,675 |
| 17 Mar 2025 | ₹2,550 | ₹2,653.1 | ₹2,503 | ₹2,588 | 36,975 | 5,91,400 |
| 18 Mar 2025 | ₹2,730 | ₹2,910 | ₹2,730 | ₹2,910 | 27,525 | 5,81,800 |
| 19 Mar 2025 | ₹2,939 | ₹2,988 | ₹2,870 | ₹2,967.9 | 66,675 | 5,43,175 |
| 20 Mar 2025 | ₹3,047 | ₹3,235 | ₹3,020 | ₹3,197.7 | 51,450 | 5,24,525 |
| 21 Mar 2025 | ₹3,205.05 | ₹3,430 | ₹3,175 | ₹3,384.75 | 76,350 | 4,77,925 |
| 24 Mar 2025 | ₹3,520 | ₹3,725.6 | ₹3,445.55 | ₹3,725.6 | 67,500 | 4,33,850 |
| 25 Mar 2025 | ₹3,750 | ₹3,901 | ₹3,669.2 | ₹3,669.2 | 1,01,400 | 3,87,900 |
| 26 Mar 2025 | ₹3,689.15 | ₹3,753 | ₹3,508.85 | ₹3,519.1 | 1,43,775 | 2,76,625 |
| 27 Mar 2025 | ₹3,475 | ₹3,638 | ₹3,464.1 | ₹3,591.95 | 89,250 | 2,45,375 |