NIFTY 50 22,800 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,097.5 and a low of ₹61.85. Final close ₹793.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹331 | ₹338.15 | ₹279.7 | ₹282.45 | 10,44,225 | 8,48,550 |
| 27 Feb 2025 | ₹286.45 | ₹294 | ₹244.8 | ₹250.6 | 9,97,725 | 10,56,525 |
| 28 Feb 2025 | ₹205.05 | ₹209.95 | ₹102.4 | ₹106.55 | 35,40,975 | 16,39,500 |
| 3 Mar 2025 | ₹117.3 | ₹125.35 | ₹74.25 | ₹91.2 | 31,71,675 | 19,91,025 |
| 4 Mar 2025 | ₹82 | ₹83.8 | ₹61.85 | ₹72 | 19,50,300 | 21,17,550 |
| 5 Mar 2025 | ₹68.05 | ₹148 | ₹68.05 | ₹130 | 26,18,850 | 22,07,850 |
| 6 Mar 2025 | ₹150 | ₹191.4 | ₹107.25 | ₹184.5 | 34,71,900 | 21,50,850 |
| 7 Mar 2025 | ₹180 | ₹231.95 | ₹164.95 | ₹183.55 | 30,39,600 | 15,90,075 |
| 10 Mar 2025 | ₹177 | ₹216.2 | ₹121.35 | ₹122.7 | 27,26,850 | 17,67,375 |
| 11 Mar 2025 | ₹91.7 | ₹151.6 | ₹82.75 | ₹147 | 39,91,050 | 22,90,575 |
| 12 Mar 2025 | ₹150.05 | ₹174 | ₹76.5 | ₹107.5 | 49,03,350 | 26,73,000 |
| 13 Mar 2025 | ₹118 | ₹123.8 | ₹64.9 | ₹68.5 | 63,62,925 | 26,48,850 |
| 17 Mar 2025 | ₹79.75 | ₹127.25 | ₹72 | ₹92.8 | 63,87,975 | 25,53,525 |
| 18 Mar 2025 | ₹131 | ₹240.4 | ₹116.2 | ₹233.6 | 1,37,14,950 | 24,89,625 |
| 19 Mar 2025 | ₹240 | ₹287.45 | ₹212.95 | ₹270.15 | 81,50,625 | 21,26,775 |
| 20 Mar 2025 | ₹329.95 | ₹458.8 | ₹292.15 | ₹414 | 37,59,750 | 17,57,775 |
| 21 Mar 2025 | ₹414.9 | ₹646.6 | ₹400.35 | ₹591.15 | 17,30,400 | 14,97,750 |
| 24 Mar 2025 | ₹661.05 | ₹934 | ₹654.35 | ₹928.45 | 6,51,075 | 11,61,075 |
| 25 Mar 2025 | ₹991.8 | ₹1,097.5 | ₹870 | ₹874.7 | 5,07,225 | 9,60,675 |
| 26 Mar 2025 | ₹888.05 | ₹960.85 | ₹698.2 | ₹714.4 | 3,81,975 | 7,82,475 |
| 27 Mar 2025 | ₹678 | ₹845.4 | ₹660 | ₹793.4 | 3,52,350 | 5,76,975 |