NIFTY 50 22,000 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,916.15 and a low of ₹412.1. Final close ₹1,247.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹431.1 | ₹493.5 | ₹412.1 | ₹463.5 | 18,525 | 12,450 |
| 5 Mar 2025 | ₹468.5 | ₹675.3 | ₹468.5 | ₹640.3 | 17,025 | 18,300 |
| 6 Mar 2025 | ₹685 | ₹775 | ₹630 | ₹775 | 3,450 | 18,150 |
| 7 Mar 2025 | ₹749.8 | ₹867.35 | ₹749.8 | ₹790.5 | 9,825 | 17,700 |
| 10 Mar 2025 | ₹766.1 | ₹846.3 | ₹667 | ₹670.95 | 5,625 | 17,700 |
| 11 Mar 2025 | ₹618.5 | ₹725 | ₹618.5 | ₹722.8 | 6,525 | 19,425 |
| 12 Mar 2025 | ₹640 | ₹678.5 | ₹572 | ₹670 | 4,275 | 20,175 |
| 13 Mar 2025 | ₹673.95 | ₹726 | ₹576.2 | ₹584.45 | 1,27,725 | 1,19,025 |
| 17 Mar 2025 | ₹680 | ₹766.45 | ₹628 | ₹696.1 | 1,13,100 | 1,25,175 |
| 18 Mar 2025 | ₹772.1 | ₹973.95 | ₹772.1 | ₹972 | 6,075 | 1,25,025 |
| 19 Mar 2025 | ₹990 | ₹1,059.85 | ₹947.8 | ₹1,040.65 | 1,33,200 | 1,15,350 |
| 20 Mar 2025 | ₹1,111.45 | ₹1,284 | ₹1,104 | ₹1,243.15 | 14,325 | 1,19,475 |
| 21 Mar 2025 | ₹1,276 | ₹1,480 | ₹1,271.45 | ₹1,444.25 | 14,025 | 1,26,225 |
| 24 Mar 2025 | ₹1,560 | ₹1,775 | ₹1,513 | ₹1,764.75 | 36,150 | 1,33,275 |
| 25 Mar 2025 | ₹1,775 | ₹1,916.15 | ₹1,717.85 | ₹1,726.9 | 32,625 | 1,44,000 |
| 26 Mar 2025 | ₹1,772 | ₹1,775 | ₹1,562.45 | ₹1,570.2 | 36,750 | 1,55,400 |
| 27 Mar 2025 | ₹1,525 | ₹1,695.1 | ₹1,524.95 | ₹1,694.5 | 1,05,150 | 2,02,200 |
| 28 Mar 2025 | ₹1,650.05 | ₹1,700 | ₹1,465.95 | ₹1,540.4 | 1,71,300 | 2,88,150 |
| 1 Apr 2025 | ₹1,636.2 | ₹1,636.25 | ₹1,172.1 | ₹1,202 | 1,13,325 | 2,25,150 |
| 2 Apr 2025 | ₹1,230 | ₹1,333.35 | ₹1,195 | ₹1,314 | 1,76,625 | 1,27,875 |
| 3 Apr 2025 | ₹1,200 | ₹1,300.3 | ₹1,178.45 | ₹1,247.4 | 99,750 | 71,775 |