NIFTY 50 22,450 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,446.4 and a low of ₹145.6. Final close ₹1,144.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹504 | ₹526.25 | ₹479.75 | ₹480.1 | 4,950 | 42,525 |
| 27 Feb 2025 | ₹490.95 | ₹492.5 | ₹439.35 | ₹445.85 | 31,725 | 43,650 |
| 28 Feb 2025 | ₹425 | ₹425 | ₹217.9 | ₹228 | 3,46,050 | 87,900 |
| 3 Mar 2025 | ₹254.3 | ₹262.6 | ₹170 | ₹207.8 | 1,87,350 | 1,00,575 |
| 4 Mar 2025 | ₹149.6 | ₹191.95 | ₹145.6 | ₹169.25 | 1,40,625 | 1,02,450 |
| 5 Mar 2025 | ₹171.05 | ₹309.45 | ₹170.3 | ₹275.75 | 2,86,275 | 1,15,275 |
| 6 Mar 2025 | ₹312.7 | ₹382 | ₹237.85 | ₹376.65 | 5,11,800 | 1,18,950 |
| 7 Mar 2025 | ₹358.45 | ₹443.5 | ₹342.95 | ₹373.35 | 1,35,750 | 1,14,675 |
| 10 Mar 2025 | ₹372.05 | ₹424.85 | ₹252.85 | ₹281 | 2,43,300 | 1,35,225 |
| 11 Mar 2025 | ₹260 | ₹332.8 | ₹210.95 | ₹325.8 | 4,76,325 | 1,72,275 |
| 12 Mar 2025 | ₹342.45 | ₹342.45 | ₹202.25 | ₹269.3 | 8,28,150 | 1,84,875 |
| 13 Mar 2025 | ₹258 | ₹306 | ₹198.6 | ₹202.5 | 8,95,200 | 2,70,150 |
| 17 Mar 2025 | ₹229.85 | ₹328.2 | ₹223.45 | ₹270.45 | 13,39,200 | 2,81,250 |
| 18 Mar 2025 | ₹339.95 | ₹507.4 | ₹304.4 | ₹502.15 | 3,41,550 | 1,71,300 |
| 19 Mar 2025 | ₹503.35 | ₹575.4 | ₹473.9 | ₹560 | 58,950 | 1,49,100 |
| 20 Mar 2025 | ₹601.95 | ₹790.15 | ₹591 | ₹744.15 | 40,425 | 1,33,725 |
| 21 Mar 2025 | ₹754.05 | ₹979.95 | ₹731.5 | ₹939.3 | 42,525 | 1,18,350 |
| 24 Mar 2025 | ₹1,037.7 | ₹1,280 | ₹1,001.25 | ₹1,270.2 | 39,525 | 1,11,150 |
| 25 Mar 2025 | ₹1,260.4 | ₹1,446.4 | ₹1,226 | ₹1,226.8 | 18,000 | 1,00,425 |
| 26 Mar 2025 | ₹1,290.45 | ₹1,290.45 | ₹1,050 | ₹1,069.8 | 18,075 | 91,875 |
| 27 Mar 2025 | ₹1,020 | ₹1,189.25 | ₹1,015 | ₹1,144.2 | 30,000 | 84,675 |