NIFTY 50 22,400 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,501.8 and a low of ₹235.5. Final close ₹848.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹235.5 | ₹246.9 | ₹235.5 | ₹246.9 | 675 | 2,02,725 |
| 5 Mar 2025 | ₹302 | ₹403.4 | ₹302 | ₹373.75 | 1,57,875 | 3,55,500 |
| 6 Mar 2025 | ₹379.9 | ₹477.25 | ₹326.65 | ₹477.2 | 15,075 | 3,62,475 |
| 7 Mar 2025 | ₹465.1 | ₹553.55 | ₹449.7 | ₹484.3 | 1,43,325 | 4,89,150 |
| 10 Mar 2025 | ₹483 | ₹529 | ₹388.45 | ₹388.45 | 3,37,950 | 7,65,750 |
| 11 Mar 2025 | ₹320.05 | ₹440.35 | ₹309.1 | ₹438.2 | 2,49,750 | 9,68,700 |
| 12 Mar 2025 | ₹438.2 | ₹438.9 | ₹308.15 | ₹386.1 | 85,275 | 10,24,650 |
| 13 Mar 2025 | ₹424.35 | ₹424.35 | ₹303.45 | ₹310.55 | 90,675 | 10,74,825 |
| 17 Mar 2025 | ₹350 | ₹444.35 | ₹335.9 | ₹387.05 | 2,91,600 | 11,74,500 |
| 18 Mar 2025 | ₹454.95 | ₹625.4 | ₹453.3 | ₹625.25 | 1,18,350 | 12,18,000 |
| 19 Mar 2025 | ₹642.2 | ₹689 | ₹594 | ₹681 | 26,700 | 12,13,275 |
| 20 Mar 2025 | ₹733 | ₹901.85 | ₹733 | ₹868.8 | 29,250 | 12,11,100 |
| 21 Mar 2025 | ₹870 | ₹1,089.2 | ₹865 | ₹1,050.1 | 12,525 | 12,10,200 |
| 24 Mar 2025 | ₹1,159 | ₹1,370 | ₹1,133 | ₹1,367.05 | 12,750 | 12,08,100 |
| 25 Mar 2025 | ₹1,367.05 | ₹1,501.8 | ₹1,324.65 | ₹1,324.65 | 15,525 | 12,08,175 |
| 26 Mar 2025 | ₹1,360 | ₹1,360 | ₹1,177.1 | ₹1,177.1 | 16,275 | 12,08,250 |
| 27 Mar 2025 | ₹1,136.6 | ₹1,298.85 | ₹1,136.6 | ₹1,298.85 | 48,150 | 12,11,850 |
| 28 Mar 2025 | ₹1,299.05 | ₹1,299.05 | ₹1,068.85 | ₹1,151.15 | 6,87,975 | 16,04,850 |
| 1 Apr 2025 | ₹1,042.2 | ₹1,125.4 | ₹789 | ₹807.05 | 3,57,525 | 17,21,475 |
| 2 Apr 2025 | ₹795 | ₹934.7 | ₹795 | ₹916.4 | 1,45,575 | 16,96,650 |
| 3 Apr 2025 | ₹790.65 | ₹897.65 | ₹787.55 | ₹848.45 | 1,37,250 | 16,27,650 |