NIFTY 50 21,800 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,064.3 and a low of ₹475.5. Final close ₹1,794.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹992.5 | ₹1,014 | ₹966.9 | ₹967.9 | 4,875 | 9,075 |
| 27 Feb 2025 | ₹985.55 | ₹992.55 | ₹927 | ₹933 | 21,375 | 23,550 |
| 28 Feb 2025 | ₹814.05 | ₹814.1 | ₹588.45 | ₹612.5 | 1,23,000 | 64,200 |
| 3 Mar 2025 | ₹620.8 | ₹687 | ₹515.05 | ₹597.6 | 2,47,575 | 79,875 |
| 4 Mar 2025 | ₹550 | ₹569.9 | ₹475.5 | ₹532.95 | 2,16,450 | 1,02,225 |
| 5 Mar 2025 | ₹560.45 | ₹771.65 | ₹544 | ₹728 | 1,81,875 | 85,275 |
| 6 Mar 2025 | ₹765 | ₹884 | ₹660 | ₹875.95 | 74,250 | 65,625 |
| 7 Mar 2025 | ₹844.5 | ₹971 | ₹831.6 | ₹885 | 21,600 | 60,675 |
| 10 Mar 2025 | ₹870.45 | ₹952.55 | ₹760 | ₹775.05 | 22,575 | 60,600 |
| 11 Mar 2025 | ₹688.45 | ₹830 | ₹642.5 | ₹825 | 46,725 | 60,825 |
| 12 Mar 2025 | ₹845.5 | ₹846 | ₹645 | ₹762.3 | 46,425 | 56,775 |
| 13 Mar 2025 | ₹770.95 | ₹826.6 | ₹670.05 | ₹681.4 | 35,325 | 61,275 |
| 17 Mar 2025 | ₹732.65 | ₹867.05 | ₹728 | ₹809.05 | 65,325 | 96,300 |
| 18 Mar 2025 | ₹913.85 | ₹1,117.75 | ₹905.55 | ₹1,113.5 | 22,350 | 90,675 |
| 19 Mar 2025 | ₹1,137.05 | ₹1,193.75 | ₹1,084 | ₹1,175.3 | 53,100 | 54,975 |
| 20 Mar 2025 | ₹1,300 | ₹1,425.95 | ₹1,218.15 | ₹1,396.45 | 7,575 | 53,700 |
| 21 Mar 2025 | ₹1,402.35 | ₹1,628 | ₹1,387.55 | ₹1,583.05 | 13,800 | 45,675 |
| 24 Mar 2025 | ₹1,719 | ₹1,917.65 | ₹1,690 | ₹1,916 | 5,850 | 42,225 |
| 25 Mar 2025 | ₹1,925.45 | ₹2,064.3 | ₹1,884 | ₹1,925 | 3,975 | 39,750 |
| 26 Mar 2025 | ₹1,930 | ₹1,950 | ₹1,715.45 | ₹1,721.55 | 15,300 | 29,850 |
| 27 Mar 2025 | ₹1,717.1 | ₹1,828 | ₹1,682 | ₹1,794.7 | 14,100 | 18,825 |