NIFTY 50 21,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,398.25 and a low of ₹696.5. Final close ₹2,096.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,280 | ₹1,300.8 | ₹1,231 | ₹1,233.1 | 1,80,375 | 3,78,525 |
| 27 Feb 2025 | ₹1,256.05 | ₹1,264.9 | ₹1,195 | ₹1,195.5 | 2,01,975 | 5,35,725 |
| 28 Feb 2025 | ₹1,085.8 | ₹1,085.8 | ₹822 | ₹851.55 | 4,98,225 | 7,68,900 |
| 3 Mar 2025 | ₹900 | ₹936.75 | ₹740.5 | ₹836 | 2,45,175 | 7,68,525 |
| 4 Mar 2025 | ₹720 | ₹807.45 | ₹696.5 | ₹760.75 | 3,73,125 | 9,21,750 |
| 5 Mar 2025 | ₹765 | ₹1,036.3 | ₹765 | ₹986 | 2,37,300 | 9,16,050 |
| 6 Mar 2025 | ₹1,025 | ₹1,155.65 | ₹910.2 | ₹1,146.75 | 1,68,375 | 8,80,875 |
| 7 Mar 2025 | ₹1,110.4 | ₹1,253.9 | ₹1,100.15 | ₹1,159.2 | 1,76,325 | 8,06,700 |
| 10 Mar 2025 | ₹1,139.05 | ₹1,235 | ₹1,021.2 | ₹1,030 | 51,525 | 8,05,800 |
| 11 Mar 2025 | ₹950.05 | ₹1,107.05 | ₹900.8 | ₹1,105.75 | 1,21,275 | 8,01,750 |
| 12 Mar 2025 | ₹1,124.95 | ₹1,125.3 | ₹908.5 | ₹1,042.4 | 1,81,125 | 7,99,200 |
| 13 Mar 2025 | ₹1,075.05 | ₹1,110 | ₹945.15 | ₹949.3 | 60,450 | 7,93,125 |
| 17 Mar 2025 | ₹1,050 | ₹1,174.4 | ₹1,009.7 | ₹1,101.8 | 1,13,625 | 7,69,650 |
| 18 Mar 2025 | ₹1,187.65 | ₹1,412.8 | ₹1,179.4 | ₹1,412 | 1,63,350 | 7,16,925 |
| 19 Mar 2025 | ₹1,445 | ₹1,490 | ₹1,380 | ₹1,477.1 | 51,000 | 6,91,200 |
| 20 Mar 2025 | ₹1,556 | ₹1,729.05 | ₹1,520 | ₹1,685.05 | 87,450 | 6,49,950 |
| 21 Mar 2025 | ₹1,709.6 | ₹1,930 | ₹1,675.35 | ₹1,883.45 | 1,12,875 | 5,56,950 |
| 24 Mar 2025 | ₹2,020 | ₹2,234.4 | ₹1,965 | ₹2,218.5 | 97,350 | 4,75,050 |
| 25 Mar 2025 | ₹2,269 | ₹2,398.25 | ₹2,171.9 | ₹2,171.9 | 2,22,525 | 2,98,575 |
| 26 Mar 2025 | ₹2,195.8 | ₹2,253.5 | ₹2,001 | ₹2,007.45 | 1,32,525 | 2,07,825 |
| 27 Mar 2025 | ₹2,036.95 | ₹2,137 | ₹2,016.55 | ₹2,096.5 | 1,35,450 | 90,675 |