NIFTY 50 22,500 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,445.2 and a low of ₹177.95. Final close ₹750.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹180.15 | ₹225.1 | ₹177.95 | ₹206.95 | 14,400 | 8,03,850 |
| 5 Mar 2025 | ₹239.5 | ₹336 | ₹239.5 | ₹318.4 | 2,78,850 | 10,65,000 |
| 6 Mar 2025 | ₹353.8 | ₹418.6 | ₹280 | ₹416.2 | 28,350 | 10,73,850 |
| 7 Mar 2025 | ₹399.45 | ₹482.4 | ₹385.1 | ₹416.55 | 1,74,225 | 12,06,600 |
| 10 Mar 2025 | ₹412.15 | ₹467.95 | ₹326.65 | ₹329.25 | 4,00,725 | 14,94,150 |
| 11 Mar 2025 | ₹290.4 | ₹381.9 | ₹255.35 | ₹371.35 | 2,51,775 | 16,35,525 |
| 12 Mar 2025 | ₹398.35 | ₹398.35 | ₹252.2 | ₹321.85 | 3,25,200 | 18,01,350 |
| 13 Mar 2025 | ₹324.25 | ₹356.75 | ₹247.4 | ₹252 | 1,91,775 | 18,68,025 |
| 17 Mar 2025 | ₹301.65 | ₹374.95 | ₹274.3 | ₹322.9 | 8,08,050 | 20,66,400 |
| 18 Mar 2025 | ₹380 | ₹541.5 | ₹367.55 | ₹536.55 | 5,71,200 | 20,92,350 |
| 19 Mar 2025 | ₹540 | ₹602.15 | ₹515 | ₹595.6 | 15,96,600 | 17,79,375 |
| 20 Mar 2025 | ₹650 | ₹810.55 | ₹620.05 | ₹767.35 | 9,07,575 | 17,04,300 |
| 21 Mar 2025 | ₹778.95 | ₹998 | ₹754 | ₹946.45 | 6,42,975 | 16,80,150 |
| 24 Mar 2025 | ₹1,065 | ₹1,278.5 | ₹1,023.9 | ₹1,277 | 4,21,050 | 18,56,925 |
| 25 Mar 2025 | ₹1,297 | ₹1,445.2 | ₹1,227 | ₹1,227.55 | 7,09,500 | 19,08,450 |
| 26 Mar 2025 | ₹1,266.55 | ₹1,311 | ₹1,065.3 | ₹1,076.7 | 3,32,025 | 19,49,025 |
| 27 Mar 2025 | ₹1,085.85 | ₹1,208.2 | ₹1,031.9 | ₹1,208.2 | 4,17,675 | 18,74,625 |
| 28 Mar 2025 | ₹1,191.2 | ₹1,198.95 | ₹968.4 | ₹1,046.6 | 3,70,350 | 19,12,275 |
| 1 Apr 2025 | ₹930.05 | ₹1,074.65 | ₹672 | ₹708.4 | 3,44,775 | 18,04,350 |
| 2 Apr 2025 | ₹704.05 | ₹838.05 | ₹692.3 | ₹817.05 | 1,74,750 | 17,87,175 |
| 3 Apr 2025 | ₹712.65 | ₹800 | ₹667.3 | ₹750.2 | 2,51,175 | 16,11,300 |