NIFTY 50 22,100 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,771.15 and a low of ₹294.2. Final close ₹1,491.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹759.95 | ₹772 | ₹734.5 | ₹742.5 | 5,175 | 6,300 |
| 27 Feb 2025 | ₹734.55 | ₹743.05 | ₹684 | ₹688.8 | 53,025 | 45,900 |
| 28 Feb 2025 | ₹569.95 | ₹575.3 | ₹395 | ₹418 | 5,74,725 | 1,61,025 |
| 3 Mar 2025 | ₹446.95 | ₹469.95 | ₹329.3 | ₹395 | 12,13,725 | 3,09,825 |
| 4 Mar 2025 | ₹343 | ₹369 | ₹294.2 | ₹332.2 | 14,85,450 | 5,54,475 |
| 5 Mar 2025 | ₹329.95 | ₹539.05 | ₹328.65 | ₹498.25 | 12,70,125 | 4,61,250 |
| 6 Mar 2025 | ₹550.05 | ₹635.85 | ₹439.1 | ₹627.35 | 3,50,850 | 4,30,575 |
| 7 Mar 2025 | ₹596.95 | ₹711 | ₹584.5 | ₹630.65 | 91,050 | 3,96,675 |
| 10 Mar 2025 | ₹613.45 | ₹696.4 | ₹514.2 | ₹516.2 | 97,875 | 3,97,650 |
| 11 Mar 2025 | ₹452.95 | ₹584 | ₹414 | ₹575 | 1,86,000 | 4,08,975 |
| 12 Mar 2025 | ₹589.05 | ₹593.65 | ₹411.45 | ₹508.85 | 2,33,175 | 4,00,800 |
| 13 Mar 2025 | ₹525 | ₹568.9 | ₹423 | ₹427.9 | 1,96,125 | 3,31,050 |
| 17 Mar 2025 | ₹499 | ₹608.5 | ₹467.25 | ₹537 | 1,46,175 | 2,94,375 |
| 18 Mar 2025 | ₹629 | ₹827.35 | ₹595 | ₹823.8 | 1,71,975 | 2,67,675 |
| 19 Mar 2025 | ₹838.2 | ₹898.95 | ₹788.45 | ₹883.3 | 61,575 | 2,35,050 |
| 20 Mar 2025 | ₹950 | ₹1,132.6 | ₹927.05 | ₹1,093.15 | 48,450 | 2,13,075 |
| 21 Mar 2025 | ₹1,097.7 | ₹1,327.9 | ₹1,080.7 | ₹1,282.1 | 38,025 | 1,96,200 |
| 24 Mar 2025 | ₹1,416.95 | ₹1,619.35 | ₹1,362.3 | ₹1,615.35 | 23,175 | 1,85,100 |
| 25 Mar 2025 | ₹1,637 | ₹1,771.15 | ₹1,568.25 | ₹1,570 | 72,450 | 1,48,350 |
| 26 Mar 2025 | ₹1,596 | ₹1,639.4 | ₹1,398.85 | ₹1,414.3 | 18,225 | 1,29,525 |
| 27 Mar 2025 | ₹1,377 | ₹1,540.55 | ₹1,377 | ₹1,491.65 | 38,925 | 1,15,275 |