NIFTY 50 22,600 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,290 and a low of ₹102.6. Final close ₹994.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹451.9 | ₹451.9 | ₹385.65 | ₹389.55 | 9,04,800 | 6,82,500 |
| 27 Feb 2025 | ₹397.25 | ₹399.85 | ₹345.25 | ₹345.25 | 11,17,575 | 10,68,600 |
| 28 Feb 2025 | ₹300 | ₹324 | ₹159.8 | ₹170 | 24,42,300 | 13,41,825 |
| 3 Mar 2025 | ₹185 | ₹196.35 | ₹122 | ₹151.5 | 17,31,525 | 12,21,675 |
| 4 Mar 2025 | ₹110.05 | ₹139.45 | ₹102.6 | ₹120.4 | 13,76,625 | 13,44,300 |
| 5 Mar 2025 | ₹120.4 | ₹231.1 | ₹115.25 | ₹205.6 | 18,94,650 | 13,68,150 |
| 6 Mar 2025 | ₹222 | ₹292.5 | ₹173 | ₹284 | 29,55,225 | 13,15,200 |
| 7 Mar 2025 | ₹273.7 | ₹344.65 | ₹255.6 | ₹282.95 | 33,31,950 | 14,38,425 |
| 10 Mar 2025 | ₹279.9 | ₹327.25 | ₹201.5 | ₹202.65 | 36,77,550 | 17,43,075 |
| 11 Mar 2025 | ₹186.45 | ₹245.8 | ₹146.15 | ₹244 | 24,68,400 | 17,58,900 |
| 12 Mar 2025 | ₹240 | ₹252.8 | ₹137.8 | ₹187.25 | 36,75,675 | 19,25,250 |
| 13 Mar 2025 | ₹195 | ₹217 | ₹128.5 | ₹131.1 | 39,00,300 | 19,76,475 |
| 17 Mar 2025 | ₹151.35 | ₹230.2 | ₹146 | ₹182 | 66,46,050 | 22,11,975 |
| 18 Mar 2025 | ₹248.85 | ₹384.5 | ₹219.05 | ₹378 | 57,22,875 | 17,78,625 |
| 19 Mar 2025 | ₹389.95 | ₹444 | ₹351.9 | ₹429.25 | 13,20,375 | 15,34,500 |
| 20 Mar 2025 | ₹495 | ₹645.6 | ₹455.5 | ₹601.15 | 7,51,875 | 13,49,325 |
| 21 Mar 2025 | ₹565.2 | ₹841.7 | ₹550 | ₹788.5 | 6,00,300 | 12,24,525 |
| 24 Mar 2025 | ₹870.9 | ₹1,132.75 | ₹849 | ₹1,127.75 | 2,54,175 | 11,41,650 |
| 25 Mar 2025 | ₹1,150.05 | ₹1,290 | ₹1,071.45 | ₹1,071.45 | 2,25,150 | 9,61,800 |
| 26 Mar 2025 | ₹1,092.5 | ₹1,155.5 | ₹900 | ₹914.3 | 1,51,575 | 8,75,550 |
| 27 Mar 2025 | ₹890.7 | ₹1,048.35 | ₹860 | ₹994 | 3,12,600 | 8,69,250 |