NIFTY 50 22,300 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,591.7 and a low of ₹265.65. Final close ₹949.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹281.65 | ₹315 | ₹265.65 | ₹290.6 | 1,07,475 | 14,35,725 |
| 5 Mar 2025 | ₹303.4 | ₹459.75 | ₹303.4 | ₹433 | 20,325 | 14,44,575 |
| 6 Mar 2025 | ₹478.6 | ₹542.65 | ₹384.55 | ₹538 | 30,675 | 14,65,050 |
| 7 Mar 2025 | ₹538.3 | ₹612.6 | ₹536.9 | ₹554.95 | 1,725 | 14,64,525 |
| 10 Mar 2025 | ₹543.95 | ₹595.85 | ₹450 | ₹451.5 | 6,450 | 14,64,825 |
| 11 Mar 2025 | ₹388.6 | ₹504.7 | ₹370 | ₹493.3 | 12,525 | 14,69,925 |
| 12 Mar 2025 | ₹463.75 | ₹464.4 | ₹368.55 | ₹448.8 | 65,250 | 15,21,000 |
| 13 Mar 2025 | ₹448.8 | ₹484.5 | ₹367 | ₹369.8 | 3,450 | 15,22,125 |
| 17 Mar 2025 | ₹422.05 | ₹507.05 | ₹401.7 | ₹459.9 | 49,200 | 15,35,700 |
| 18 Mar 2025 | ₹530.1 | ₹710.1 | ₹527.6 | ₹710.1 | 21,300 | 15,30,825 |
| 19 Mar 2025 | ₹729 | ₹772.85 | ₹680 | ₹766.8 | 34,050 | 15,33,075 |
| 20 Mar 2025 | ₹811.35 | ₹989.25 | ₹811.35 | ₹970 | 37,650 | 15,31,350 |
| 21 Mar 2025 | ₹1,045 | ₹1,165 | ₹1,043.65 | ₹1,148.55 | 27,375 | 15,36,975 |
| 24 Mar 2025 | ₹1,236.6 | ₹1,470 | ₹1,236.6 | ₹1,462.05 | 18,150 | 15,26,625 |
| 25 Mar 2025 | ₹1,450 | ₹1,591.7 | ₹1,424.4 | ₹1,470 | 7,350 | 15,26,100 |
| 26 Mar 2025 | ₹1,420.05 | ₹1,450 | ₹1,266.2 | ₹1,266.2 | 10,425 | 15,31,200 |
| 27 Mar 2025 | ₹1,385 | ₹1,400 | ₹1,350 | ₹1,366.85 | 6,375 | 15,33,300 |
| 28 Mar 2025 | ₹1,350 | ₹1,393.25 | ₹1,181.2 | ₹1,233.35 | 28,425 | 15,26,325 |
| 1 Apr 2025 | ₹1,139.55 | ₹1,254.55 | ₹888.55 | ₹903.65 | 30,600 | 15,23,175 |
| 2 Apr 2025 | ₹903 | ₹1,032.45 | ₹900 | ₹1,017 | 30,825 | 15,21,750 |
| 3 Apr 2025 | ₹897.55 | ₹988 | ₹897.55 | ₹949.8 | 55,050 | 14,88,300 |