NIFTY 50 22,150 CE traded across 19 sessions from 28 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,650 and a low of ₹269.55. Final close ₹1,442.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Feb 2025 | ₹541.25 | ₹541.25 | ₹366 | ₹382.4 | 2,47,350 | 56,025 |
| 3 Mar 2025 | ₹423.95 | ₹436.35 | ₹302.5 | ₹362.05 | 2,88,750 | 84,450 |
| 4 Mar 2025 | ₹285.25 | ₹338.75 | ₹269.55 | ₹307.6 | 1,91,025 | 95,475 |
| 5 Mar 2025 | ₹310.55 | ₹501 | ₹310.55 | ₹461.8 | 2,02,125 | 89,250 |
| 6 Mar 2025 | ₹514.95 | ₹595.75 | ₹405.95 | ₹588.95 | 64,500 | 93,375 |
| 7 Mar 2025 | ₹580.6 | ₹676.05 | ₹550 | ₹588.65 | 15,150 | 91,350 |
| 10 Mar 2025 | ₹561.15 | ₹650.05 | ₹472.1 | ₹477.45 | 29,625 | 80,550 |
| 11 Mar 2025 | ₹397.45 | ₹532.25 | ₹380 | ₹521.45 | 26,700 | 84,600 |
| 12 Mar 2025 | ₹547.05 | ₹550.3 | ₹377.3 | ₹472.4 | 37,950 | 90,900 |
| 13 Mar 2025 | ₹473.4 | ₹526.25 | ₹378 | ₹392.15 | 43,125 | 91,575 |
| 17 Mar 2025 | ₹432 | ₹563.55 | ₹431 | ₹495.2 | 85,950 | 59,025 |
| 18 Mar 2025 | ₹594.95 | ₹780.95 | ₹587.2 | ₹778 | 24,525 | 55,275 |
| 19 Mar 2025 | ₹790 | ₹844.7 | ₹746.15 | ₹840 | 2,325 | 54,075 |
| 20 Mar 2025 | ₹930 | ₹1,086.65 | ₹889.05 | ₹1,069.25 | 21,900 | 48,075 |
| 21 Mar 2025 | ₹1,109.2 | ₹1,275.65 | ₹1,107.95 | ₹1,236 | 6,975 | 48,525 |
| 24 Mar 2025 | ₹1,330 | ₹1,569.55 | ₹1,329.4 | ₹1,567.5 | 2,175 | 48,300 |
| 25 Mar 2025 | ₹1,650 | ₹1,650 | ₹1,587.9 | ₹1,587.9 | 375 | 47,850 |
| 26 Mar 2025 | ₹1,511.1 | ₹1,511.1 | ₹1,368.5 | ₹1,368.5 | 2,250 | 47,850 |
| 27 Mar 2025 | ₹1,379.45 | ₹1,478.5 | ₹1,349.6 | ₹1,442 | 49,050 | 21,300 |