NIFTY 50 22,400 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,488.3 and a low of ₹162.45. Final close ₹1,194.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹551.95 | ₹566.4 | ₹509.8 | ₹513.25 | 55,875 | 63,525 |
| 27 Feb 2025 | ₹520 | ₹527.45 | ₹470.25 | ₹472 | 2,36,325 | 1,70,550 |
| 28 Feb 2025 | ₹408.4 | ₹408.4 | ₹238.9 | ₹248.35 | 20,87,100 | 7,40,325 |
| 3 Mar 2025 | ₹245 | ₹299.9 | ₹187.6 | ₹228.8 | 18,81,900 | 7,35,750 |
| 4 Mar 2025 | ₹192 | ₹212.25 | ₹162.45 | ₹190.85 | 9,90,000 | 7,26,225 |
| 5 Mar 2025 | ₹186 | ₹337.9 | ₹185.95 | ₹306 | 27,03,825 | 9,84,525 |
| 6 Mar 2025 | ₹350.05 | ₹415.05 | ₹261.9 | ₹405.4 | 29,38,875 | 11,82,525 |
| 7 Mar 2025 | ₹375.2 | ₹478.5 | ₹371.75 | ₹409.25 | 10,08,225 | 11,43,375 |
| 10 Mar 2025 | ₹390.05 | ₹460.1 | ₹307.65 | ₹310 | 9,25,425 | 11,77,650 |
| 11 Mar 2025 | ₹247.25 | ₹365.5 | ₹235.8 | ₹360 | 29,23,875 | 13,03,950 |
| 12 Mar 2025 | ₹359.95 | ₹381 | ₹227.1 | ₹298.3 | 37,69,425 | 13,19,100 |
| 13 Mar 2025 | ₹314.95 | ₹339 | ₹225.2 | ₹228.15 | 29,47,125 | 14,19,975 |
| 17 Mar 2025 | ₹249 | ₹365 | ₹249 | ₹306 | 35,27,025 | 12,63,675 |
| 18 Mar 2025 | ₹385.65 | ₹553 | ₹356.05 | ₹549.15 | 11,39,100 | 9,70,200 |
| 19 Mar 2025 | ₹553.95 | ₹619 | ₹517.8 | ₹602.8 | 2,78,025 | 8,63,550 |
| 20 Mar 2025 | ₹660.85 | ₹838 | ₹636.85 | ₹796 | 3,06,975 | 8,11,275 |
| 21 Mar 2025 | ₹789.9 | ₹1,039.9 | ₹781.85 | ₹988 | 1,57,350 | 7,66,200 |
| 24 Mar 2025 | ₹1,059 | ₹1,331.35 | ₹1,059 | ₹1,323.5 | 1,38,900 | 6,97,950 |
| 25 Mar 2025 | ₹1,381.8 | ₹1,488.3 | ₹1,267.8 | ₹1,267.8 | 1,44,900 | 6,01,500 |
| 26 Mar 2025 | ₹1,315 | ₹1,355.8 | ₹1,095.6 | ₹1,111 | 1,59,150 | 5,47,050 |
| 27 Mar 2025 | ₹1,078.8 | ₹1,243.75 | ₹1,061.35 | ₹1,194.75 | 1,33,275 | 4,85,325 |