NIFTY 50 22,250 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,660.05 and a low of ₹286.65. Final close ₹1,001.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹286.65 | ₹340.65 | ₹286.65 | ₹313.2 | 22,51,425 | 28,29,750 |
| 5 Mar 2025 | ₹367.25 | ₹482 | ₹353.95 | ₹457.6 | 3,825 | 28,29,675 |
| 6 Mar 2025 | ₹476 | ₹592.45 | ₹418 | ₹588.05 | 3,225 | 28,29,300 |
| 7 Mar 2025 | ₹580.3 | ₹661 | ₹563.85 | ₹588 | 2,49,225 | 28,30,725 |
| 10 Mar 2025 | ₹573.75 | ₹644.15 | ₹486 | ₹486 | 1,57,575 | 28,29,150 |
| 11 Mar 2025 | ₹428 | ₹544.6 | ₹412.95 | ₹539.75 | 1,91,775 | 28,34,100 |
| 12 Mar 2025 | ₹482.25 | ₹487.25 | ₹482.25 | ₹484.7 | 525 | 28,34,325 |
| 13 Mar 2025 | ₹471.9 | ₹520.9 | ₹408.85 | ₹408.85 | 4,050 | 28,37,850 |
| 17 Mar 2025 | ₹500 | ₹551 | ₹435.85 | ₹494.1 | 2,99,775 | 28,42,950 |
| 18 Mar 2025 | ₹568.6 | ₹758.1 | ₹565.5 | ₹754.2 | 13,16,850 | 28,56,900 |
| 19 Mar 2025 | ₹739 | ₹820.95 | ₹725 | ₹806.8 | 11,54,025 | 28,53,375 |
| 20 Mar 2025 | ₹910 | ₹1,043.5 | ₹839.85 | ₹996.5 | 4,91,025 | 28,47,450 |
| 21 Mar 2025 | ₹990 | ₹1,234 | ₹990 | ₹1,172.75 | 9,47,400 | 28,58,700 |
| 24 Mar 2025 | ₹1,335 | ₹1,521.25 | ₹1,260 | ₹1,521.25 | 2,72,700 | 28,67,325 |
| 25 Mar 2025 | ₹1,541.7 | ₹1,660.05 | ₹1,474.95 | ₹1,520 | 97,650 | 28,69,125 |
| 26 Mar 2025 | ₹1,431.95 | ₹1,431.95 | ₹1,334.35 | ₹1,334.35 | 300 | 28,70,925 |
| 27 Mar 2025 | ₹1,270.05 | ₹1,413 | ₹1,270 | ₹1,410 | 28,350 | 28,50,150 |
| 28 Mar 2025 | ₹1,339.85 | ₹1,441.7 | ₹1,224.2 | ₹1,283.05 | 3,51,975 | 28,49,100 |
| 1 Apr 2025 | ₹1,258 | ₹1,258 | ₹934.95 | ₹951.05 | 1,53,900 | 28,48,200 |
| 2 Apr 2025 | ₹1,058 | ₹1,077.05 | ₹953 | ₹1,067.3 | 1,58,250 | 28,43,475 |
| 3 Apr 2025 | ₹938.5 | ₹1,050.1 | ₹938.3 | ₹1,001.65 | 34,575 | 28,33,125 |