NIFTY 50 22,350 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,520.35 and a low of ₹180.7. Final close ₹1,244.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹576.95 | ₹593.7 | ₹546.2 | ₹550.25 | 29,550 | 29,100 |
| 27 Feb 2025 | ₹557 | ₹562 | ₹502.05 | ₹518.25 | 10,050 | 33,375 |
| 28 Feb 2025 | ₹431.4 | ₹431.75 | ₹261 | ₹277 | 2,90,475 | 83,550 |
| 3 Mar 2025 | ₹300 | ₹316.55 | ₹209.55 | ₹250.65 | 1,92,300 | 87,000 |
| 4 Mar 2025 | ₹195.95 | ₹234.6 | ₹180.7 | ₹209.35 | 1,25,400 | 99,525 |
| 5 Mar 2025 | ₹211.8 | ₹368 | ₹211.8 | ₹334.45 | 5,17,950 | 1,19,400 |
| 6 Mar 2025 | ₹370.55 | ₹448.65 | ₹288.1 | ₹439.05 | 5,89,200 | 1,21,875 |
| 7 Mar 2025 | ₹412.95 | ₹515.25 | ₹403.5 | ₹440.95 | 67,950 | 1,19,775 |
| 10 Mar 2025 | ₹415.25 | ₹495 | ₹338.55 | ₹344.25 | 67,875 | 1,26,375 |
| 11 Mar 2025 | ₹289.45 | ₹395.3 | ₹261.15 | ₹389.5 | 4,30,200 | 1,32,600 |
| 12 Mar 2025 | ₹400 | ₹400.4 | ₹253.05 | ₹328 | 4,37,400 | 1,30,125 |
| 13 Mar 2025 | ₹343.85 | ₹374.1 | ₹253.85 | ₹261.95 | 2,26,725 | 1,27,650 |
| 17 Mar 2025 | ₹299 | ₹402.1 | ₹285 | ₹340.65 | 2,80,125 | 1,44,975 |
| 18 Mar 2025 | ₹419 | ₹596.8 | ₹393.15 | ₹593 | 1,35,000 | 1,10,700 |
| 19 Mar 2025 | ₹602.95 | ₹664.15 | ₹566 | ₹647.8 | 25,950 | 1,07,850 |
| 20 Mar 2025 | ₹715.8 | ₹884 | ₹685 | ₹850.65 | 28,875 | 98,175 |
| 21 Mar 2025 | ₹872 | ₹1,073.95 | ₹833.75 | ₹1,030.75 | 44,250 | 91,125 |
| 24 Mar 2025 | ₹1,135.6 | ₹1,377.65 | ₹1,094.15 | ₹1,365.75 | 17,850 | 81,375 |
| 25 Mar 2025 | ₹1,357 | ₹1,520.35 | ₹1,325 | ₹1,325 | 6,450 | 77,550 |
| 26 Mar 2025 | ₹1,344.6 | ₹1,396.75 | ₹1,158 | ₹1,158 | 5,400 | 75,750 |
| 27 Mar 2025 | ₹1,120.7 | ₹1,295 | ₹1,120.45 | ₹1,244.35 | 11,250 | 68,175 |