NIFTY 50 21,700 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,168.5 and a low of ₹544.7. Final close ₹1,898.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,100 | ₹1,120 | ₹1,065 | ₹1,100.5 | 2,625 | 2,775 |
| 27 Feb 2025 | ₹1,046.8 | ₹1,046.8 | ₹1,014.85 | ₹1,014.85 | 8,175 | 8,325 |
| 28 Feb 2025 | ₹880.05 | ₹889.05 | ₹673 | ₹688.55 | 22,050 | 18,450 |
| 3 Mar 2025 | ₹750 | ₹770.55 | ₹591 | ₹672.8 | 40,875 | 23,475 |
| 4 Mar 2025 | ₹550 | ₹641.55 | ₹544.7 | ₹605.85 | 1,16,025 | 35,475 |
| 5 Mar 2025 | ₹575 | ₹852.5 | ₹575 | ₹809.5 | 41,700 | 26,250 |
| 6 Mar 2025 | ₹880 | ₹971.5 | ₹752.5 | ₹963.65 | 8,775 | 27,300 |
| 7 Mar 2025 | ₹932.5 | ₹1,047.95 | ₹926.5 | ₹969.45 | 6,450 | 26,550 |
| 10 Mar 2025 | ₹949 | ₹1,017.45 | ₹852.25 | ₹852.25 | 4,200 | 25,425 |
| 11 Mar 2025 | ₹773.05 | ₹917.5 | ₹726.5 | ₹898.95 | 11,175 | 26,475 |
| 12 Mar 2025 | ₹937.5 | ₹937.5 | ₹730.5 | ₹857 | 6,450 | 23,850 |
| 13 Mar 2025 | ₹862.95 | ₹921.5 | ₹762.15 | ₹766.3 | 9,375 | 24,525 |
| 17 Mar 2025 | ₹873 | ₹981 | ₹826.85 | ₹892.05 | 5,250 | 22,575 |
| 18 Mar 2025 | ₹1,010.05 | ₹1,214 | ₹1,000.1 | ₹1,208.85 | 9,675 | 17,775 |
| 19 Mar 2025 | ₹1,238.85 | ₹1,281.5 | ₹1,185 | ₹1,276 | 5,550 | 17,925 |
| 20 Mar 2025 | ₹1,368.7 | ₹1,526.35 | ₹1,365 | ₹1,494.8 | 4,500 | 16,275 |
| 21 Mar 2025 | ₹1,490 | ₹1,733.45 | ₹1,475 | ₹1,690 | 6,375 | 14,175 |
| 24 Mar 2025 | ₹1,821.3 | ₹2,026.25 | ₹1,800.1 | ₹1,993 | 4,275 | 10,650 |
| 25 Mar 2025 | ₹2,035 | ₹2,168.5 | ₹2,025 | ₹2,049.5 | 2,400 | 9,600 |
| 26 Mar 2025 | ₹1,944.5 | ₹2,024.6 | ₹1,818.4 | ₹1,818.4 | 2,850 | 8,250 |
| 27 Mar 2025 | ₹1,845 | ₹1,920 | ₹1,836.05 | ₹1,898.55 | 5,550 | 4,425 |