NIFTY 50 22,250 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,600 and a low of ₹221.95. Final close ₹1,341.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹660.95 | ₹660.95 | ₹634.05 | ₹653.3 | 1,350 | 9,000 |
| 27 Feb 2025 | ₹639.8 | ₹639.8 | ₹570.05 | ₹577.25 | 27,750 | 34,500 |
| 28 Feb 2025 | ₹472.55 | ₹473.5 | ₹311.85 | ₹326.95 | 4,46,850 | 1,28,475 |
| 3 Mar 2025 | ₹359.65 | ₹374.7 | ₹254 | ₹303.25 | 4,78,200 | 2,13,900 |
| 4 Mar 2025 | ₹233.55 | ₹283.3 | ₹221.95 | ₹255.55 | 2,45,700 | 1,63,425 |
| 5 Mar 2025 | ₹276.2 | ₹430.55 | ₹262.75 | ₹391 | 3,99,675 | 1,60,575 |
| 6 Mar 2025 | ₹444.05 | ₹519.85 | ₹344.9 | ₹508.7 | 1,85,100 | 1,47,975 |
| 7 Mar 2025 | ₹486.95 | ₹580.1 | ₹475 | ₹511.3 | 38,925 | 1,44,975 |
| 10 Mar 2025 | ₹483.2 | ₹578.6 | ₹398.45 | ₹409 | 56,475 | 1,51,950 |
| 11 Mar 2025 | ₹333 | ₹465.15 | ₹318.35 | ₹459.9 | 98,025 | 1,68,675 |
| 12 Mar 2025 | ₹457 | ₹471.55 | ₹312.6 | ₹399.3 | 1,11,825 | 1,69,200 |
| 13 Mar 2025 | ₹403.55 | ₹445.6 | ₹314.6 | ₹322.65 | 89,475 | 1,62,300 |
| 17 Mar 2025 | ₹397.25 | ₹478.85 | ₹354.2 | ₹414.8 | 87,450 | 1,59,525 |
| 18 Mar 2025 | ₹484.5 | ₹687.7 | ₹484.05 | ₹681.15 | 76,125 | 1,27,650 |
| 19 Mar 2025 | ₹681.15 | ₹755 | ₹650 | ₹740.55 | 18,300 | 1,30,350 |
| 20 Mar 2025 | ₹798.55 | ₹981.65 | ₹798.55 | ₹943.5 | 22,200 | 1,29,000 |
| 21 Mar 2025 | ₹958.95 | ₹1,184.15 | ₹934.1 | ₹1,135.1 | 3,53,850 | 1,28,025 |
| 24 Mar 2025 | ₹1,263.05 | ₹1,479.1 | ₹1,200.7 | ₹1,454.6 | 8,250 | 1,21,800 |
| 25 Mar 2025 | ₹1,490.05 | ₹1,600 | ₹1,429.85 | ₹1,470.5 | 7,200 | 1,17,675 |
| 26 Mar 2025 | ₹1,416 | ₹1,477.25 | ₹1,264.75 | ₹1,274.35 | 9,375 | 1,14,000 |
| 27 Mar 2025 | ₹1,277.4 | ₹1,383 | ₹1,268.15 | ₹1,341.65 | 18,900 | 1,09,950 |