NIFTY 50 22,100 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,720 and a low of ₹364.5. Final close ₹1,149.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹364.5 | ₹422 | ₹364.5 | ₹402.9 | 4,39,875 | 4,28,850 |
| 5 Mar 2025 | ₹443.65 | ₹546.8 | ₹443.65 | ₹546.8 | 3,600 | 4,29,675 |
| 6 Mar 2025 | ₹565.5 | ₹620 | ₹560 | ₹620 | 750 | 4,29,825 |
| 7 Mar 2025 | ₹718.35 | ₹742.05 | ₹679.3 | ₹742.05 | 1,650 | 4,29,675 |
| 10 Mar 2025 | ₹743.55 | ₹769.55 | ₹637.3 | ₹637.3 | 2,100 | 4,29,750 |
| 11 Mar 2025 | ₹500 | ₹500 | ₹500 | ₹500 | 75 | 4,29,675 |
| 12 Mar 2025 | ₹568.5 | ₹568.5 | ₹568.5 | ₹568.5 | 75 | 4,29,675 |
| 13 Mar 2025 | ₹589 | ₹621.2 | ₹503.5 | ₹510.15 | 25,500 | 4,33,650 |
| 17 Mar 2025 | ₹619.45 | ₹678.25 | ₹548.5 | ₹611.1 | 60,000 | 4,37,025 |
| 18 Mar 2025 | ₹720 | ₹879.45 | ₹720 | ₹879.45 | 19,500 | 4,37,700 |
| 19 Mar 2025 | ₹920 | ₹960 | ₹860.25 | ₹945.3 | 1,07,175 | 4,36,875 |
| 20 Mar 2025 | ₹1,009.1 | ₹1,185 | ₹990.7 | ₹1,154.35 | 99,000 | 4,37,700 |
| 21 Mar 2025 | ₹1,165 | ₹1,384.45 | ₹1,158 | ₹1,343.3 | 1,54,800 | 4,36,650 |
| 24 Mar 2025 | ₹1,455.6 | ₹1,656.2 | ₹1,407.05 | ₹1,656.2 | 28,050 | 4,14,525 |
| 25 Mar 2025 | ₹1,630 | ₹1,720 | ₹1,630 | ₹1,684.95 | 8,100 | 4,14,675 |
| 26 Mar 2025 | ₹1,597.55 | ₹1,615.55 | ₹1,462.7 | ₹1,474.4 | 1,500 | 4,15,200 |
| 27 Mar 2025 | ₹1,500 | ₹1,584 | ₹1,500 | ₹1,561.75 | 825 | 4,15,500 |
| 28 Mar 2025 | ₹1,489.9 | ₹1,588 | ₹1,380.6 | ₹1,431.9 | 2,86,875 | 4,17,150 |
| 1 Apr 2025 | ₹1,361.5 | ₹1,441.15 | ₹1,076.55 | ₹1,102.15 | 1,86,150 | 4,14,750 |
| 2 Apr 2025 | ₹1,188.45 | ₹1,221.95 | ₹1,125 | ₹1,207.7 | 5,550 | 4,13,925 |
| 3 Apr 2025 | ₹1,111.05 | ₹1,178 | ₹1,086.05 | ₹1,149.1 | 1,72,875 | 4,02,900 |