NIFTY 50 23,200 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹706.5 and a low of ₹11.65. Final close ₹392.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹146.8 | ₹152.95 | ₹121.05 | ₹121.05 | 8,70,900 | 6,55,500 |
| 27 Feb 2025 | ₹110 | ₹132.8 | ₹101.05 | ₹101.8 | 11,62,950 | 9,06,525 |
| 28 Feb 2025 | ₹79.8 | ₹96 | ₹38.9 | ₹40.2 | 26,99,850 | 10,56,975 |
| 3 Mar 2025 | ₹40.2 | ₹46.95 | ₹27.35 | ₹32.95 | 25,65,450 | 11,60,700 |
| 4 Mar 2025 | ₹27.75 | ₹30.25 | ₹22.3 | ₹24.15 | 12,70,875 | 11,61,675 |
| 5 Mar 2025 | ₹25.35 | ₹51.8 | ₹23.25 | ₹45.45 | 20,28,075 | 12,19,950 |
| 6 Mar 2025 | ₹61.35 | ₹66.55 | ₹36.65 | ₹64.5 | 23,87,400 | 15,14,775 |
| 7 Mar 2025 | ₹58.05 | ₹82.8 | ₹55.05 | ₹59.7 | 26,98,800 | 15,95,625 |
| 10 Mar 2025 | ₹58 | ₹73.55 | ₹34.4 | ₹34.65 | 26,30,400 | 16,83,450 |
| 11 Mar 2025 | ₹27.75 | ₹45.25 | ₹24.75 | ₹42 | 29,80,725 | 13,19,175 |
| 12 Mar 2025 | ₹39.9 | ₹43.6 | ₹19.3 | ₹26.6 | 28,86,675 | 12,36,450 |
| 13 Mar 2025 | ₹30.95 | ₹30.95 | ₹13.35 | ₹14 | 25,62,075 | 11,05,650 |
| 17 Mar 2025 | ₹13.85 | ₹24.45 | ₹11.65 | ₹14.9 | 40,43,700 | 15,01,650 |
| 18 Mar 2025 | ₹20.75 | ₹55.7 | ₹18.05 | ₹54.85 | 1,02,86,100 | 25,74,900 |
| 19 Mar 2025 | ₹55 | ₹73.3 | ₹48.4 | ₹67.25 | 1,41,28,875 | 37,57,050 |
| 20 Mar 2025 | ₹87 | ₹157.65 | ₹73.2 | ₹130 | 4,29,60,300 | 57,64,125 |
| 21 Mar 2025 | ₹129.9 | ₹292.85 | ₹110.1 | ₹237.7 | 11,27,48,625 | 43,26,900 |
| 24 Mar 2025 | ₹295 | ₹546 | ₹286.9 | ₹537.7 | 63,53,475 | 31,79,250 |
| 25 Mar 2025 | ₹570 | ₹706.5 | ₹480.35 | ₹480.8 | 18,59,100 | 27,93,225 |
| 26 Mar 2025 | ₹514.95 | ₹564 | ₹307.45 | ₹321 | 40,95,150 | 19,06,650 |
| 27 Mar 2025 | ₹281.15 | ₹449.65 | ₹267.25 | ₹392 | 30,13,650 | 14,41,125 |