NIFTY 50 22,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,896.7 and a low of ₹349.5. Final close ₹1,593.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹800 | ₹872.8 | ₹800 | ₹811 | 5,69,700 | 9,42,700 |
| 27 Feb 2025 | ₹818.85 | ₹826.35 | ₹760.55 | ₹764 | 6,18,525 | 11,33,075 |
| 28 Feb 2025 | ₹700 | ₹700 | ₹456.55 | ₹480 | 24,63,150 | 14,63,350 |
| 3 Mar 2025 | ₹509.95 | ₹540 | ₹387 | ₹454.2 | 33,09,300 | 17,68,625 |
| 4 Mar 2025 | ₹360.55 | ₹431.95 | ₹349.5 | ₹398 | 35,56,575 | 20,65,675 |
| 5 Mar 2025 | ₹399.45 | ₹613.1 | ₹389 | ₹567.15 | 32,68,275 | 18,45,375 |
| 6 Mar 2025 | ₹630 | ₹716 | ₹506.8 | ₹702.5 | 17,46,975 | 18,61,475 |
| 7 Mar 2025 | ₹695.5 | ₹796 | ₹664 | ₹707.2 | 8,59,500 | 17,22,625 |
| 10 Mar 2025 | ₹701.1 | ₹780 | ₹586.1 | ₹597.45 | 7,28,325 | 16,72,350 |
| 11 Mar 2025 | ₹529.95 | ₹665 | ₹486 | ₹653.7 | 7,33,425 | 16,92,450 |
| 12 Mar 2025 | ₹671.45 | ₹676 | ₹484.05 | ₹587.45 | 10,62,900 | 17,62,175 |
| 13 Mar 2025 | ₹618.4 | ₹653.55 | ₹501.1 | ₹510 | 7,74,675 | 17,87,675 |
| 17 Mar 2025 | ₹569.95 | ₹698.95 | ₹550.8 | ₹626.05 | 10,44,825 | 17,64,675 |
| 18 Mar 2025 | ₹741 | ₹925.55 | ₹701 | ₹917.85 | 8,81,325 | 15,54,725 |
| 19 Mar 2025 | ₹934.95 | ₹1,000.1 | ₹886.2 | ₹987.5 | 3,88,800 | 14,01,500 |
| 20 Mar 2025 | ₹1,054.95 | ₹1,234.75 | ₹1,023.6 | ₹1,193.65 | 2,82,300 | 13,16,700 |
| 21 Mar 2025 | ₹1,171.9 | ₹1,436.75 | ₹1,171.9 | ₹1,382.75 | 2,12,550 | 12,38,625 |
| 24 Mar 2025 | ₹1,480 | ₹1,734 | ₹1,448 | ₹1,720.1 | 2,13,000 | 11,33,025 |
| 25 Mar 2025 | ₹1,765 | ₹1,896.7 | ₹1,666.7 | ₹1,673.4 | 4,14,150 | 9,13,275 |
| 26 Mar 2025 | ₹1,700 | ₹1,756.95 | ₹1,493.6 | ₹1,509 | 3,39,225 | 7,13,550 |
| 27 Mar 2025 | ₹1,470 | ₹1,642.6 | ₹1,461 | ₹1,593 | 2,33,925 | 6,10,500 |