NIFTY 50 22,850 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,045 and a low of ₹53.95. Final close ₹743.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹276.55 | ₹295.85 | ₹253.35 | ₹264 | 65,925 | 64,875 |
| 27 Feb 2025 | ₹261.05 | ₹261.05 | ₹223.25 | ₹226.8 | 63,150 | 75,525 |
| 28 Feb 2025 | ₹210 | ₹210 | ₹91.35 | ₹95.25 | 3,66,825 | 1,33,800 |
| 3 Mar 2025 | ₹116.5 | ₹116.5 | ₹66 | ₹81.25 | 3,66,600 | 1,24,800 |
| 4 Mar 2025 | ₹58.4 | ₹73.8 | ₹55.4 | ₹63.5 | 1,52,475 | 1,28,250 |
| 5 Mar 2025 | ₹67.9 | ₹131.55 | ₹63.5 | ₹114 | 3,63,000 | 1,43,250 |
| 6 Mar 2025 | ₹133.4 | ₹170.65 | ₹95 | ₹164 | 3,20,775 | 1,53,600 |
| 7 Mar 2025 | ₹148.05 | ₹205 | ₹145.5 | ₹160.2 | 1,67,925 | 1,47,675 |
| 10 Mar 2025 | ₹159.9 | ₹191.6 | ₹104.85 | ₹105.25 | 2,36,025 | 1,68,000 |
| 11 Mar 2025 | ₹83.95 | ₹132.4 | ₹71.6 | ₹128 | 3,83,850 | 2,00,925 |
| 12 Mar 2025 | ₹128 | ₹129.95 | ₹65.35 | ₹92.8 | 5,00,475 | 2,14,125 |
| 13 Mar 2025 | ₹99.35 | ₹105.25 | ₹53.95 | ₹55 | 6,97,050 | 2,51,400 |
| 17 Mar 2025 | ₹57.3 | ₹106.85 | ₹57.3 | ₹75.8 | 13,11,450 | 3,26,175 |
| 18 Mar 2025 | ₹102.05 | ₹209.3 | ₹96.05 | ₹203.8 | 30,33,900 | 4,29,750 |
| 19 Mar 2025 | ₹213 | ₹251.8 | ₹184.5 | ₹236.45 | 34,13,025 | 4,42,125 |
| 20 Mar 2025 | ₹284 | ₹414.15 | ₹255.95 | ₹371.35 | 13,45,275 | 2,30,775 |
| 21 Mar 2025 | ₹367.95 | ₹598.1 | ₹359.2 | ₹541.3 | 4,00,500 | 1,80,600 |
| 24 Mar 2025 | ₹675.3 | ₹885.35 | ₹609.5 | ₹876.7 | 1,05,450 | 1,21,725 |
| 25 Mar 2025 | ₹880 | ₹1,045 | ₹820.7 | ₹822.1 | 42,525 | 99,525 |
| 26 Mar 2025 | ₹840.05 | ₹900 | ₹660 | ₹664 | 25,275 | 87,150 |
| 27 Mar 2025 | ₹614.85 | ₹788 | ₹612 | ₹743.9 | 74,400 | 75,075 |