NIFTY 50 22,300 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,571.6 and a low of ₹201. Final close ₹1,292.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹500 | ₹639.15 | ₹500 | ₹577.8 | 60,375 | 71,775 |
| 27 Feb 2025 | ₹592 | ₹598 | ₹536 | ₹540.9 | 1,41,750 | 1,25,625 |
| 28 Feb 2025 | ₹500 | ₹500 | ₹285.45 | ₹303 | 24,24,675 | 6,96,975 |
| 3 Mar 2025 | ₹355.95 | ₹355.95 | ₹229.5 | ₹280 | 23,68,125 | 7,37,175 |
| 4 Mar 2025 | ₹211.05 | ₹259.45 | ₹201 | ₹231.6 | 12,47,850 | 8,42,100 |
| 5 Mar 2025 | ₹216.45 | ₹399.4 | ₹216.45 | ₹361.95 | 26,94,525 | 8,40,675 |
| 6 Mar 2025 | ₹411.65 | ₹484.7 | ₹315 | ₹477.15 | 25,94,700 | 6,43,800 |
| 7 Mar 2025 | ₹440 | ₹552.75 | ₹438.05 | ₹477.5 | 8,46,525 | 6,00,075 |
| 10 Mar 2025 | ₹481.15 | ₹560 | ₹369.9 | ₹377.15 | 5,85,075 | 5,84,100 |
| 11 Mar 2025 | ₹318.15 | ₹433.5 | ₹288.75 | ₹421 | 14,42,250 | 6,29,850 |
| 12 Mar 2025 | ₹431.95 | ₹441.1 | ₹281.6 | ₹361.15 | 15,94,350 | 6,28,425 |
| 13 Mar 2025 | ₹384.95 | ₹410.1 | ₹284.5 | ₹293.35 | 10,77,675 | 6,72,825 |
| 17 Mar 2025 | ₹340.55 | ₹442.5 | ₹318.55 | ₹376.25 | 14,20,425 | 6,98,850 |
| 18 Mar 2025 | ₹450 | ₹643 | ₹435.05 | ₹637 | 6,92,550 | 5,70,900 |
| 19 Mar 2025 | ₹649.95 | ₹712.6 | ₹606 | ₹694.2 | 1,69,125 | 5,31,300 |
| 20 Mar 2025 | ₹724.5 | ₹935.7 | ₹724.5 | ₹893.15 | 1,44,825 | 4,86,225 |
| 21 Mar 2025 | ₹753.15 | ₹1,132.5 | ₹753.15 | ₹1,085 | 1,07,100 | 4,63,425 |
| 24 Mar 2025 | ₹1,186.25 | ₹1,430.3 | ₹1,150.6 | ₹1,418.8 | 97,500 | 4,38,975 |
| 25 Mar 2025 | ₹1,459.75 | ₹1,571.6 | ₹1,368.75 | ₹1,375.05 | 1,25,475 | 3,46,125 |
| 26 Mar 2025 | ₹1,433.05 | ₹1,455 | ₹1,198.7 | ₹1,210 | 74,700 | 3,10,950 |
| 27 Mar 2025 | ₹1,160.05 | ₹1,338 | ₹1,160 | ₹1,292.25 | 54,150 | 2,92,575 |