NIFTY 50 22,200 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,694.2 and a low of ₹244.55. Final close ₹1,392.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹685.35 | ₹713 | ₹650.4 | ₹652.1 | 18,000 | 18,675 |
| 27 Feb 2025 | ₹663.05 | ₹667.05 | ₹606.95 | ₹611 | 67,650 | 63,750 |
| 28 Feb 2025 | ₹555 | ₹555 | ₹337.4 | ₹355 | 14,26,650 | 4,01,325 |
| 3 Mar 2025 | ₹375 | ₹406.05 | ₹276.5 | ₹334.9 | 30,08,025 | 7,98,150 |
| 4 Mar 2025 | ₹270.6 | ₹310.9 | ₹244.55 | ₹282.5 | 29,37,750 | 12,39,000 |
| 5 Mar 2025 | ₹281 | ₹466.55 | ₹270.2 | ₹428.65 | 31,69,350 | 11,66,700 |
| 6 Mar 2025 | ₹453.95 | ₹557.25 | ₹375 | ₹547.15 | 12,11,775 | 9,40,950 |
| 7 Mar 2025 | ₹520.5 | ₹632.5 | ₹510 | ₹551.85 | 3,82,425 | 9,16,500 |
| 10 Mar 2025 | ₹551.7 | ₹614 | ₹437.9 | ₹442 | 2,87,250 | 8,34,225 |
| 11 Mar 2025 | ₹377.8 | ₹506.35 | ₹348.05 | ₹490.15 | 5,34,150 | 8,70,750 |
| 12 Mar 2025 | ₹503.55 | ₹510 | ₹343.25 | ₹433.35 | 6,51,825 | 8,92,650 |
| 13 Mar 2025 | ₹455.05 | ₹487.15 | ₹350.55 | ₹351 | 5,08,575 | 8,96,475 |
| 17 Mar 2025 | ₹401 | ₹522 | ₹389.8 | ₹456.25 | 5,50,875 | 8,31,750 |
| 18 Mar 2025 | ₹526.7 | ₹733.75 | ₹517 | ₹731 | 2,82,150 | 7,59,375 |
| 19 Mar 2025 | ₹738.95 | ₹802.95 | ₹698.5 | ₹790 | 1,12,125 | 7,71,525 |
| 20 Mar 2025 | ₹859.85 | ₹1,034.85 | ₹832.3 | ₹992.25 | 92,775 | 7,65,975 |
| 21 Mar 2025 | ₹1,001.95 | ₹1,233.3 | ₹982.55 | ₹1,185.2 | 88,500 | 7,25,250 |
| 24 Mar 2025 | ₹1,299.95 | ₹1,528.05 | ₹1,254.45 | ₹1,520 | 60,000 | 6,98,925 |
| 25 Mar 2025 | ₹1,538.35 | ₹1,694.2 | ₹1,464.85 | ₹1,464.85 | 85,050 | 6,79,950 |
| 26 Mar 2025 | ₹1,497.5 | ₹1,539 | ₹1,295 | ₹1,311 | 57,750 | 6,38,250 |
| 27 Mar 2025 | ₹1,266.95 | ₹1,429.7 | ₹1,258.9 | ₹1,392.25 | 59,700 | 6,12,750 |