NIFTY 50 22,550 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,335 and a low of ₹115. Final close ₹1,044.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹450.15 | ₹470 | ₹415 | ₹421 | 93,975 | 44,925 |
| 27 Feb 2025 | ₹421 | ₹427.1 | ₹371.8 | ₹376.45 | 2,11,725 | 1,22,925 |
| 28 Feb 2025 | ₹379.6 | ₹379.6 | ₹177.75 | ₹188 | 3,80,325 | 1,70,475 |
| 3 Mar 2025 | ₹216.4 | ₹217.65 | ₹136 | ₹168.8 | 2,35,350 | 1,73,100 |
| 4 Mar 2025 | ₹127 | ₹154.05 | ₹115 | ₹133.95 | 2,16,600 | 1,54,125 |
| 5 Mar 2025 | ₹143.95 | ₹256 | ₹135.05 | ₹228.4 | 2,64,300 | 1,42,350 |
| 6 Mar 2025 | ₹254.55 | ₹321.1 | ₹193 | ₹312.2 | 4,95,075 | 1,68,000 |
| 7 Mar 2025 | ₹307 | ₹377.5 | ₹280.75 | ₹318.85 | 7,40,775 | 3,01,800 |
| 10 Mar 2025 | ₹300 | ₹358.15 | ₹225 | ₹226.55 | 5,35,350 | 3,30,600 |
| 11 Mar 2025 | ₹189.45 | ₹273.35 | ₹166.6 | ₹267.25 | 4,02,375 | 3,38,550 |
| 12 Mar 2025 | ₹273.05 | ₹276.45 | ₹157.8 | ₹211.85 | 8,60,625 | 4,01,550 |
| 13 Mar 2025 | ₹228.2 | ₹244.9 | ₹150.5 | ₹153 | 10,26,225 | 4,79,250 |
| 17 Mar 2025 | ₹170 | ₹261.2 | ₹169.35 | ₹209.55 | 22,77,300 | 5,74,950 |
| 18 Mar 2025 | ₹300 | ₹425 | ₹246.4 | ₹416.5 | 8,17,350 | 4,11,600 |
| 19 Mar 2025 | ₹426.3 | ₹487 | ₹390.45 | ₹471.85 | 1,67,475 | 3,79,275 |
| 20 Mar 2025 | ₹518.35 | ₹693.85 | ₹500 | ₹649.8 | 1,95,225 | 3,57,150 |
| 21 Mar 2025 | ₹649.8 | ₹887.55 | ₹636.1 | ₹840 | 1,12,575 | 2,79,375 |
| 24 Mar 2025 | ₹958.05 | ₹1,185.55 | ₹900 | ₹1,174.95 | 49,875 | 2,71,200 |
| 25 Mar 2025 | ₹1,209.5 | ₹1,335 | ₹1,128.65 | ₹1,132.7 | 20,325 | 2,69,700 |
| 26 Mar 2025 | ₹1,161 | ₹1,202.65 | ₹950 | ₹965.1 | 38,250 | 2,64,975 |
| 27 Mar 2025 | ₹921 | ₹1,090.65 | ₹920.05 | ₹1,044.2 | 1,10,850 | 2,60,250 |