NIFTY 50 21,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,893.75 and a low of ₹1,126.05. Final close ₹2,590.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,739.95 | ₹1,779 | ₹1,700 | ₹1,705.7 | 1,47,225 | 7,08,075 |
| 27 Feb 2025 | ₹1,730.05 | ₹1,742 | ₹1,660.85 | ₹1,673.45 | 1,58,925 | 7,93,950 |
| 28 Feb 2025 | ₹1,515 | ₹1,517.3 | ₹1,260 | ₹1,300 | 1,89,975 | 8,36,250 |
| 3 Mar 2025 | ₹1,363.5 | ₹1,392.8 | ₹1,170.05 | ₹1,287.6 | 2,17,350 | 8,70,500 |
| 4 Mar 2025 | ₹1,195.85 | ₹1,255.3 | ₹1,126.05 | ₹1,208.15 | 85,500 | 8,63,550 |
| 5 Mar 2025 | ₹1,214.05 | ₹1,505 | ₹1,214 | ₹1,456.6 | 84,825 | 8,46,675 |
| 6 Mar 2025 | ₹1,525 | ₹1,637.2 | ₹1,372.5 | ₹1,620.5 | 76,800 | 8,32,500 |
| 7 Mar 2025 | ₹1,632 | ₹1,738.4 | ₹1,583.35 | ₹1,636.9 | 62,400 | 8,00,675 |
| 10 Mar 2025 | ₹1,625 | ₹1,718.8 | ₹1,500 | ₹1,507.85 | 51,900 | 7,75,050 |
| 11 Mar 2025 | ₹1,400.1 | ₹1,596.85 | ₹1,374.4 | ₹1,588.65 | 44,475 | 7,63,950 |
| 12 Mar 2025 | ₹1,601.05 | ₹1,615.05 | ₹1,388.15 | ₹1,522.75 | 46,950 | 7,42,000 |
| 13 Mar 2025 | ₹1,540.9 | ₹1,603.65 | ₹1,435 | ₹1,440 | 45,750 | 7,20,350 |
| 17 Mar 2025 | ₹1,555 | ₹1,668.95 | ₹1,512.85 | ₹1,590 | 34,725 | 7,08,450 |
| 18 Mar 2025 | ₹1,640 | ₹1,909.75 | ₹1,640 | ₹1,903.4 | 38,625 | 6,97,525 |
| 19 Mar 2025 | ₹1,921 | ₹1,991.15 | ₹1,873.6 | ₹1,969.25 | 46,725 | 6,81,700 |
| 20 Mar 2025 | ₹2,025.05 | ₹2,227.75 | ₹2,020 | ₹2,183 | 56,100 | 6,44,725 |
| 21 Mar 2025 | ₹2,207.25 | ₹2,425 | ₹2,174.5 | ₹2,376.6 | 1,14,900 | 5,60,850 |
| 24 Mar 2025 | ₹2,511 | ₹2,728.6 | ₹2,450 | ₹2,719.6 | 1,01,325 | 5,07,900 |
| 25 Mar 2025 | ₹2,760.1 | ₹2,893.75 | ₹2,666.95 | ₹2,667.1 | 1,80,075 | 3,67,600 |
| 26 Mar 2025 | ₹2,690 | ₹2,753.7 | ₹2,508.9 | ₹2,508.9 | 2,35,875 | 2,45,350 |
| 27 Mar 2025 | ₹2,644.75 | ₹2,646 | ₹2,465.5 | ₹2,590.1 | 1,24,050 | 1,76,200 |