NIFTY 50 22,350 CE traded across 20 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,565.05 and a low of ₹248.15. Final close ₹900.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹248.15 | ₹260.85 | ₹248.15 | ₹255 | 375 | 7,31,550 |
| 5 Mar 2025 | ₹278.4 | ₹427.05 | ₹278.4 | ₹403.85 | 1,54,200 | 8,82,900 |
| 6 Mar 2025 | ₹451.65 | ₹521.1 | ₹355.35 | ₹521.1 | 4,275 | 8,82,900 |
| 7 Mar 2025 | ₹489.45 | ₹586.1 | ₹489.45 | ₹521.15 | 1,050 | 8,83,275 |
| 10 Mar 2025 | ₹551.95 | ₹566.1 | ₹427.5 | ₹431.8 | 825 | 8,82,975 |
| 11 Mar 2025 | ₹361.45 | ₹469.65 | ₹361.1 | ₹459.55 | 7,650 | 8,84,325 |
| 12 Mar 2025 | ₹351.2 | ₹420 | ₹340 | ₹415.85 | 56,625 | 9,34,425 |
| 13 Mar 2025 | ₹417.1 | ₹444 | ₹337.35 | ₹343.85 | 3,300 | 9,34,275 |
| 17 Mar 2025 | ₹410 | ₹480.5 | ₹368.35 | ₹420.1 | 35,025 | 9,39,525 |
| 18 Mar 2025 | ₹495 | ₹667.15 | ₹489.2 | ₹667.15 | 1,83,000 | 9,39,000 |
| 20 Mar 2025 | ₹845.5 | ₹947.5 | ₹845.5 | ₹922 | 675 | 9,38,925 |
| 21 Mar 2025 | ₹909.75 | ₹1,112 | ₹909.75 | ₹1,099.1 | 1,01,400 | 9,38,925 |
| 24 Mar 2025 | ₹1,209.95 | ₹1,421 | ₹1,193.45 | ₹1,389.1 | 2,54,550 | 9,38,025 |
| 25 Mar 2025 | ₹1,437.3 | ₹1,565.05 | ₹1,404.05 | ₹1,404.05 | 1,875 | 9,36,975 |
| 26 Mar 2025 | ₹1,404 | ₹1,421 | ₹1,315 | ₹1,315 | 600 | 9,36,975 |
| 27 Mar 2025 | ₹1,312 | ₹1,318 | ₹1,300 | ₹1,300 | 975 | 9,37,725 |
| 28 Mar 2025 | ₹1,225 | ₹1,324.8 | ₹1,142 | ₹1,200.45 | 6,26,925 | 9,37,650 |
| 1 Apr 2025 | ₹1,080 | ₹1,148.4 | ₹835 | ₹862.35 | 1,64,100 | 9,33,675 |
| 2 Apr 2025 | ₹847.1 | ₹977.8 | ₹847.1 | ₹961.9 | 56,850 | 9,47,175 |
| 3 Apr 2025 | ₹836.85 | ₹949.85 | ₹836.8 | ₹900.5 | 1,87,950 | 9,49,650 |