NIFTY 50 22,150 CE traded across 19 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,643.45 and a low of ₹343.9. Final close ₹1,101.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹343.9 | ₹387 | ₹343.9 | ₹367.5 | 4,01,775 | 4,00,350 |
| 5 Mar 2025 | ₹423.75 | ₹525.35 | ₹423.75 | ₹525.35 | 5,250 | 4,01,100 |
| 6 Mar 2025 | ₹500 | ₹669.45 | ₹469.9 | ₹665.3 | 6,31,725 | 4,00,875 |
| 7 Mar 2025 | ₹650 | ₹726.05 | ₹620 | ₹675.6 | 3,49,350 | 4,04,025 |
| 10 Mar 2025 | ₹700.6 | ₹700.6 | ₹569.3 | ₹569.3 | 975 | 4,03,575 |
| 11 Mar 2025 | ₹487.45 | ₹487.45 | ₹465.15 | ₹465.15 | 150 | 4,03,500 |
| 12 Mar 2025 | ₹555.55 | ₹556.65 | ₹555.55 | ₹556.65 | 150 | 4,03,500 |
| 17 Mar 2025 | ₹552.75 | ₹639.1 | ₹530 | ₹564.95 | 12,750 | 4,14,750 |
| 18 Mar 2025 | ₹745 | ₹867.05 | ₹722 | ₹867.05 | 6,47,850 | 4,16,700 |
| 19 Mar 2025 | ₹880 | ₹914.5 | ₹860 | ₹909.85 | 6,86,175 | 4,04,250 |
| 20 Mar 2025 | ₹990 | ₹1,188.7 | ₹980 | ₹1,188.7 | 1,29,675 | 4,03,500 |
| 21 Mar 2025 | ₹1,314 | ₹1,314.9 | ₹1,292.1 | ₹1,296.35 | 375 | 4,03,575 |
| 24 Mar 2025 | ₹1,610.45 | ₹1,610.45 | ₹1,610.45 | ₹1,610.45 | 75 | 4,03,575 |
| 25 Mar 2025 | ₹1,641.5 | ₹1,643.45 | ₹1,641.5 | ₹1,643.45 | 150 | 4,03,650 |
| 26 Mar 2025 | ₹1,555 | ₹1,555 | ₹1,423 | ₹1,423 | 12,19,125 | 14,04,150 |
| 28 Mar 2025 | ₹1,528.1 | ₹1,540.2 | ₹1,380.8 | ₹1,392.1 | 20,175 | 16,03,350 |
| 1 Apr 2025 | ₹1,020 | ₹1,051.95 | ₹1,019 | ₹1,051.45 | 600 | 16,02,600 |
| 2 Apr 2025 | ₹1,138.75 | ₹1,162.15 | ₹1,119.3 | ₹1,159.75 | 5,550 | 16,02,750 |
| 3 Apr 2025 | ₹1,040.9 | ₹1,123.1 | ₹1,038.75 | ₹1,101.45 | 34,725 | 16,02,450 |