NIFTY 50 22,900 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹997.8 and a low of ₹44.2. Final close ₹693.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹279.8 | ₹279.8 | ₹233 | ₹233.05 | 5,38,725 | 4,92,150 |
| 27 Feb 2025 | ₹244 | ₹244 | ₹202 | ₹203.9 | 4,82,475 | 6,39,150 |
| 28 Feb 2025 | ₹168 | ₹168 | ₹81.05 | ₹84 | 18,65,100 | 7,89,075 |
| 3 Mar 2025 | ₹69 | ₹99.95 | ₹58.15 | ₹72 | 16,78,725 | 8,63,100 |
| 4 Mar 2025 | ₹51.8 | ₹65.6 | ₹48.55 | ₹54.5 | 9,31,650 | 9,60,375 |
| 5 Mar 2025 | ₹56.05 | ₹116.5 | ₹53.25 | ₹101.95 | 15,90,375 | 9,37,275 |
| 6 Mar 2025 | ₹119.95 | ₹151 | ₹83.05 | ₹145.1 | 19,42,425 | 10,24,575 |
| 7 Mar 2025 | ₹134.05 | ₹184.55 | ₹128.7 | ₹143.2 | 13,47,675 | 10,20,150 |
| 10 Mar 2025 | ₹135 | ₹170.3 | ₹91.05 | ₹92.7 | 14,82,900 | 10,63,200 |
| 11 Mar 2025 | ₹69.95 | ₹114.6 | ₹62 | ₹111 | 17,26,275 | 11,30,850 |
| 12 Mar 2025 | ₹113.85 | ₹116.75 | ₹55.6 | ₹78.3 | 21,29,625 | 12,20,625 |
| 13 Mar 2025 | ₹87 | ₹88.95 | ₹44.2 | ₹47.2 | 44,07,825 | 15,06,825 |
| 17 Mar 2025 | ₹48 | ₹89.15 | ₹44.75 | ₹61.95 | 50,67,975 | 17,46,075 |
| 18 Mar 2025 | ₹86.8 | ₹179.9 | ₹80.3 | ₹175 | 97,96,425 | 17,95,800 |
| 19 Mar 2025 | ₹173.85 | ₹220 | ₹157.1 | ₹205.5 | 1,39,61,250 | 20,01,375 |
| 20 Mar 2025 | ₹225.1 | ₹372.35 | ₹221.8 | ₹333 | 72,36,525 | 14,91,075 |
| 21 Mar 2025 | ₹320.1 | ₹551.6 | ₹316.7 | ₹497.9 | 25,59,225 | 11,19,525 |
| 24 Mar 2025 | ₹585.5 | ₹835.4 | ₹558 | ₹826.1 | 6,38,250 | 8,64,225 |
| 25 Mar 2025 | ₹856.15 | ₹997.8 | ₹774.3 | ₹774.3 | 2,82,750 | 7,41,750 |
| 26 Mar 2025 | ₹827.75 | ₹858 | ₹597.6 | ₹614 | 2,50,575 | 6,83,100 |
| 27 Mar 2025 | ₹576.25 | ₹745.55 | ₹560.75 | ₹693.4 | 4,08,300 | 5,05,800 |