NIFTY 50 22,550 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,379.95 and a low of ₹180. Final close ₹701.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹189 | ₹194 | ₹180 | ₹183.5 | 600 | 7,86,450 |
| 5 Mar 2025 | ₹189.8 | ₹311.05 | ₹189.8 | ₹280.4 | 10,725 | 7,95,075 |
| 6 Mar 2025 | ₹322.9 | ₹389.1 | ₹264.35 | ₹381.55 | 2,79,750 | 10,45,350 |
| 7 Mar 2025 | ₹393.2 | ₹436.4 | ₹370 | ₹386.85 | 10,200 | 10,46,550 |
| 10 Mar 2025 | ₹374.85 | ₹430.35 | ₹318.05 | ₹318.05 | 4,200 | 10,47,450 |
| 11 Mar 2025 | ₹246.55 | ₹344.7 | ₹246.55 | ₹336.4 | 3,150 | 10,47,825 |
| 12 Mar 2025 | ₹344.15 | ₹344.15 | ₹227.45 | ₹294.45 | 1,20,000 | 11,27,850 |
| 13 Mar 2025 | ₹301.65 | ₹326.7 | ₹221.35 | ₹225 | 9,225 | 11,30,175 |
| 17 Mar 2025 | ₹269.5 | ₹340 | ₹248 | ₹290.45 | 57,450 | 11,35,875 |
| 18 Mar 2025 | ₹341.6 | ₹499.7 | ₹339.15 | ₹498.4 | 67,800 | 11,46,675 |
| 19 Mar 2025 | ₹507.9 | ₹561.2 | ₹496.6 | ₹549.55 | 1,47,900 | 11,34,375 |
| 20 Mar 2025 | ₹604.5 | ₹756.85 | ₹575 | ₹715.1 | 1,85,850 | 11,33,625 |
| 21 Mar 2025 | ₹720 | ₹925 | ₹720 | ₹904.15 | 53,850 | 11,32,875 |
| 24 Mar 2025 | ₹1,045 | ₹1,231.3 | ₹1,045 | ₹1,231.3 | 4,21,350 | 11,29,275 |
| 25 Mar 2025 | ₹1,232.6 | ₹1,379.95 | ₹1,178.7 | ₹1,180.5 | 1,25,400 | 11,24,475 |
| 26 Mar 2025 | ₹1,209.95 | ₹1,260 | ₹1,024.9 | ₹1,029.55 | 1,09,875 | 11,24,775 |
| 27 Mar 2025 | ₹984.15 | ₹1,160 | ₹984.05 | ₹1,150.45 | 1,44,525 | 11,24,475 |
| 28 Mar 2025 | ₹1,137.85 | ₹1,150.25 | ₹920.7 | ₹988.1 | 3,61,575 | 11,28,750 |
| 1 Apr 2025 | ₹888 | ₹1,001.55 | ₹630 | ₹660.35 | 1,02,375 | 11,28,900 |
| 2 Apr 2025 | ₹742.8 | ₹787.5 | ₹666 | ₹772.65 | 49,500 | 11,30,250 |
| 3 Apr 2025 | ₹640 | ₹749.6 | ₹640 | ₹701.3 | 21,000 | 11,29,575 |