NIFTY 50 22,450 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,365 and a low of ₹230.7. Final close ₹801.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹243.15 | ₹245.35 | ₹230.7 | ₹230.7 | 450 | 2,01,075 |
| 5 Mar 2025 | ₹230.75 | ₹338.35 | ₹230.75 | ₹338.35 | 2,52,375 | 4,52,025 |
| 6 Mar 2025 | ₹360.05 | ₹452 | ₹359.85 | ₹452 | 1,800 | 4,52,025 |
| 7 Mar 2025 | ₹448.85 | ₹504.35 | ₹430.75 | ₹485.05 | 1,650 | 4,51,725 |
| 10 Mar 2025 | ₹428.6 | ₹490.65 | ₹355 | ₹365 | 2,100 | 4,52,925 |
| 11 Mar 2025 | ₹343 | ₹397 | ₹328.75 | ₹395 | 4,950 | 4,54,875 |
| 12 Mar 2025 | ₹401 | ₹401 | ₹279 | ₹351.3 | 7,500 | 4,55,025 |
| 13 Mar 2025 | ₹338.2 | ₹384 | ₹277.3 | ₹277.3 | 12,525 | 4,55,250 |
| 17 Mar 2025 | ₹309 | ₹404.55 | ₹304.95 | ₹349.4 | 46,200 | 4,63,275 |
| 18 Mar 2025 | ₹406.6 | ₹579 | ₹405.05 | ₹577.75 | 31,650 | 4,64,475 |
| 19 Mar 2025 | ₹578 | ₹644.35 | ₹578 | ₹628.9 | 2,325 | 4,64,400 |
| 20 Mar 2025 | ₹852.85 | ₹852.85 | ₹833 | ₹833 | 375 | 4,64,325 |
| 21 Mar 2025 | ₹888.7 | ₹1,003.95 | ₹888.7 | ₹1,002.15 | 22,050 | 4,57,650 |
| 24 Mar 2025 | ₹1,100.05 | ₹1,321.05 | ₹1,074.8 | ₹1,313.75 | 13,275 | 4,60,875 |
| 25 Mar 2025 | ₹1,365 | ₹1,365 | ₹1,173.25 | ₹1,173.25 | 5,66,850 | 9,85,275 |
| 26 Mar 2025 | ₹1,273.75 | ₹1,273.75 | ₹1,139.4 | ₹1,139.4 | 375 | 9,85,200 |
| 27 Mar 2025 | ₹1,129.4 | ₹1,240.4 | ₹1,129.4 | ₹1,240.4 | 9,150 | 9,86,925 |
| 28 Mar 2025 | ₹1,130.65 | ₹1,228.15 | ₹1,030 | ₹1,095.25 | 4,05,375 | 9,86,550 |
| 1 Apr 2025 | ₹780 | ₹785 | ₹729 | ₹752 | 675 | 9,86,400 |
| 2 Apr 2025 | ₹770.8 | ₹875.2 | ₹740.85 | ₹855.65 | 5,775 | 9,85,050 |
| 3 Apr 2025 | ₹742.6 | ₹822.2 | ₹739.95 | ₹801.1 | 8,250 | 9,81,675 |