NIFTY 50 22,050 CE traded across 19 sessions from 28 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,781.6 and a low of ₹321.8. Final close ₹1,544.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Feb 2025 | ₹527.95 | ₹529.8 | ₹426.9 | ₹452.65 | 59,400 | 17,325 |
| 3 Mar 2025 | ₹490.6 | ₹504.5 | ₹358.3 | ₹423.75 | 2,33,625 | 38,325 |
| 4 Mar 2025 | ₹340 | ₹399 | ₹321.8 | ₹367.75 | 3,01,575 | 74,850 |
| 5 Mar 2025 | ₹368.45 | ₹572.85 | ₹325.35 | ₹533.2 | 89,475 | 70,650 |
| 6 Mar 2025 | ₹586.55 | ₹673.65 | ₹474.4 | ₹663.55 | 28,725 | 67,200 |
| 7 Mar 2025 | ₹666.85 | ₹752.55 | ₹629.5 | ₹671.45 | 24,825 | 51,450 |
| 10 Mar 2025 | ₹640.05 | ₹725.25 | ₹579.45 | ₹579.45 | 5,025 | 49,275 |
| 11 Mar 2025 | ₹474.45 | ₹610.95 | ₹448.05 | ₹610.95 | 22,050 | 59,025 |
| 12 Mar 2025 | ₹626.4 | ₹626.4 | ₹453.8 | ₹552.8 | 12,525 | 58,725 |
| 13 Mar 2025 | ₹555.6 | ₹592.4 | ₹465.9 | ₹468.5 | 17,775 | 50,100 |
| 17 Mar 2025 | ₹532.95 | ₹623.75 | ₹519 | ₹581.05 | 10,425 | 49,725 |
| 18 Mar 2025 | ₹674.3 | ₹872.85 | ₹662.65 | ₹871 | 12,300 | 46,125 |
| 19 Mar 2025 | ₹915 | ₹950 | ₹849.45 | ₹933.25 | 2,550 | 45,300 |
| 20 Mar 2025 | ₹1,041.05 | ₹1,171.6 | ₹979.9 | ₹1,166.8 | 6,225 | 44,850 |
| 21 Mar 2025 | ₹1,242 | ₹1,353.25 | ₹1,239.65 | ₹1,336.7 | 20,475 | 34,650 |
| 24 Mar 2025 | ₹1,410 | ₹1,637.8 | ₹1,410 | ₹1,637.8 | 1,275 | 34,425 |
| 25 Mar 2025 | ₹1,781.6 | ₹1,781.6 | ₹1,665 | ₹1,665 | 750 | 34,500 |
| 26 Mar 2025 | ₹1,678.5 | ₹1,678.5 | ₹1,465 | ₹1,476.9 | 2,925 | 32,775 |
| 27 Mar 2025 | ₹1,459 | ₹1,579.55 | ₹1,459 | ₹1,544.55 | 10,500 | 28,050 |