NIFTY 50 23,050 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹850 and a low of ₹24. Final close ₹542.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹190.7 | ₹205.35 | ₹166.35 | ₹166.5 | 85,350 | 57,450 |
| 27 Feb 2025 | ₹175.75 | ₹176.45 | ₹146 | ₹148 | 67,725 | 78,900 |
| 28 Feb 2025 | ₹101.1 | ₹106.45 | ₹56.2 | ₹57.1 | 3,82,125 | 1,21,650 |
| 3 Mar 2025 | ₹65 | ₹67.05 | ₹39.95 | ₹48.7 | 3,97,950 | 1,36,725 |
| 4 Mar 2025 | ₹34.6 | ₹44.45 | ₹33 | ₹37.1 | 2,21,325 | 1,43,925 |
| 5 Mar 2025 | ₹37.75 | ₹78.1 | ₹35.4 | ₹68.35 | 2,77,350 | 1,38,075 |
| 6 Mar 2025 | ₹79.55 | ₹102.25 | ₹55.95 | ₹98.8 | 3,92,100 | 1,75,875 |
| 7 Mar 2025 | ₹80.95 | ₹126.8 | ₹80.95 | ₹93 | 4,05,375 | 2,35,650 |
| 10 Mar 2025 | ₹92.65 | ₹114.05 | ₹57.35 | ₹57.35 | 4,39,800 | 2,01,075 |
| 11 Mar 2025 | ₹45.55 | ₹73.2 | ₹37.9 | ₹70.4 | 3,92,625 | 1,92,375 |
| 12 Mar 2025 | ₹72 | ₹74.45 | ₹33.15 | ₹46.95 | 4,27,875 | 1,65,750 |
| 13 Mar 2025 | ₹49 | ₹50.6 | ₹24.6 | ₹24.65 | 6,79,350 | 2,00,550 |
| 17 Mar 2025 | ₹28.85 | ₹48 | ₹24 | ₹31.5 | 11,87,250 | 2,29,050 |
| 18 Mar 2025 | ₹40 | ₹106.35 | ₹40 | ₹103 | 21,36,150 | 3,01,500 |
| 19 Mar 2025 | ₹110.05 | ₹135 | ₹92.25 | ₹124.55 | 39,68,250 | 5,82,300 |
| 20 Mar 2025 | ₹151.75 | ₹254.5 | ₹135.4 | ₹218.35 | 1,08,71,250 | 9,06,150 |
| 21 Mar 2025 | ₹206.15 | ₹417 | ₹205.55 | ₹359 | 54,05,775 | 4,04,775 |
| 24 Mar 2025 | ₹430.1 | ₹687.25 | ₹420 | ₹680.7 | 4,12,425 | 2,69,175 |
| 25 Mar 2025 | ₹746.15 | ₹850 | ₹625.95 | ₹625.95 | 1,32,450 | 2,05,800 |
| 26 Mar 2025 | ₹663.3 | ₹701.3 | ₹454.55 | ₹466.1 | 72,375 | 1,93,050 |
| 27 Mar 2025 | ₹425 | ₹595 | ₹414.55 | ₹542.05 | 3,19,050 | 1,66,875 |