NIFTY 50 22,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,395 and a low of ₹129.25. Final close ₹1,093.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹467.45 | ₹502.5 | ₹445.35 | ₹447 | 17,37,825 | 14,50,275 |
| 27 Feb 2025 | ₹455.7 | ₹461 | ₹405 | ₹408.15 | 30,71,025 | 25,98,900 |
| 28 Feb 2025 | ₹352 | ₹360 | ₹195.25 | ₹209.95 | 75,54,375 | 39,55,350 |
| 3 Mar 2025 | ₹240 | ₹249 | ₹152.05 | ₹188 | 60,41,325 | 41,79,225 |
| 4 Mar 2025 | ₹166 | ₹173.3 | ₹129.25 | ₹152.8 | 43,27,650 | 46,69,950 |
| 5 Mar 2025 | ₹143 | ₹281.8 | ₹143 | ₹252.6 | 74,16,750 | 46,02,375 |
| 6 Mar 2025 | ₹225 | ₹351.05 | ₹215.05 | ₹344.2 | 84,72,075 | 45,80,475 |
| 7 Mar 2025 | ₹315 | ₹409.5 | ₹299.2 | ₹341 | 59,55,300 | 47,85,375 |
| 10 Mar 2025 | ₹327.15 | ₹391.2 | ₹252 | ₹254.45 | 53,63,625 | 47,87,700 |
| 11 Mar 2025 | ₹230 | ₹302.65 | ₹188.05 | ₹293 | 67,54,200 | 48,26,400 |
| 12 Mar 2025 | ₹300 | ₹308.75 | ₹178.8 | ₹240.5 | 1,01,32,500 | 53,73,900 |
| 13 Mar 2025 | ₹252.6 | ₹274.45 | ₹173.35 | ₹176.85 | 94,03,125 | 59,88,825 |
| 17 Mar 2025 | ₹189 | ₹294.75 | ₹189 | ₹239.2 | 1,21,41,825 | 57,41,775 |
| 18 Mar 2025 | ₹290 | ₹466 | ₹283.1 | ₹458.15 | 67,75,425 | 44,27,550 |
| 19 Mar 2025 | ₹469.95 | ₹530.95 | ₹430.6 | ₹513.65 | 23,31,975 | 40,22,250 |
| 20 Mar 2025 | ₹625.7 | ₹742.95 | ₹543.25 | ₹700.2 | 16,82,175 | 37,76,550 |
| 21 Mar 2025 | ₹770.25 | ₹940 | ₹680 | ₹883 | 11,06,550 | 35,62,200 |
| 24 Mar 2025 | ₹971.3 | ₹1,232.85 | ₹950 | ₹1,224.35 | 7,12,800 | 32,53,650 |
| 25 Mar 2025 | ₹1,286.6 | ₹1,395 | ₹1,169.3 | ₹1,173.2 | 6,93,300 | 29,99,850 |
| 26 Mar 2025 | ₹1,202.15 | ₹1,257.25 | ₹997 | ₹1,010 | 4,61,250 | 27,50,475 |
| 27 Mar 2025 | ₹978.65 | ₹1,140 | ₹960 | ₹1,093.65 | 6,82,050 | 22,89,975 |