NIFTY 50 22,600 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,337.95 and a low of ₹148.45. Final close ₹648.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹148.45 | ₹182.7 | ₹148.45 | ₹169.5 | 1,650 | 4,275 |
| 5 Mar 2025 | ₹178.8 | ₹285.65 | ₹177.55 | ₹240.85 | 2,400 | 4,725 |
| 6 Mar 2025 | ₹290.3 | ₹362.25 | ₹240 | ₹347 | 2,76,975 | 2,57,775 |
| 7 Mar 2025 | ₹358.8 | ₹412.3 | ₹327.45 | ₹359.25 | 10,950 | 2,60,175 |
| 10 Mar 2025 | ₹338.95 | ₹399.7 | ₹275 | ₹275 | 10,350 | 2,60,400 |
| 11 Mar 2025 | ₹228.6 | ₹318.75 | ₹210.35 | ₹305.5 | 30,750 | 2,83,650 |
| 12 Mar 2025 | ₹324.95 | ₹324.95 | ₹207.5 | ₹268.45 | 1,02,150 | 3,69,225 |
| 13 Mar 2025 | ₹278 | ₹295.05 | ₹196.55 | ₹203.5 | 86,100 | 4,14,300 |
| 17 Mar 2025 | ₹210 | ₹308.05 | ₹210 | ₹264.85 | 3,61,575 | 5,35,200 |
| 18 Mar 2025 | ₹310 | ₹462.05 | ₹293.1 | ₹460.25 | 3,46,650 | 5,37,600 |
| 19 Mar 2025 | ₹475.3 | ₹520.7 | ₹433.05 | ₹512.35 | 14,26,050 | 10,37,550 |
| 20 Mar 2025 | ₹551.95 | ₹715 | ₹514.45 | ₹678.6 | 11,62,275 | 10,30,350 |
| 21 Mar 2025 | ₹666.95 | ₹900.4 | ₹662.45 | ₹856.2 | 10,54,275 | 6,82,575 |
| 24 Mar 2025 | ₹933 | ₹1,185.95 | ₹933 | ₹1,170.65 | 26,850 | 6,76,800 |
| 25 Mar 2025 | ₹1,187 | ₹1,337.95 | ₹1,136 | ₹1,136 | 68,775 | 6,56,250 |
| 26 Mar 2025 | ₹1,150 | ₹1,183.5 | ₹973.7 | ₹983.5 | 23,700 | 6,56,325 |
| 27 Mar 2025 | ₹934.25 | ₹1,107.35 | ₹927.05 | ₹1,091.65 | 57,075 | 6,21,000 |
| 28 Mar 2025 | ₹1,071.4 | ₹1,085.85 | ₹871.1 | ₹937.85 | 54,750 | 6,12,750 |
| 1 Apr 2025 | ₹846.5 | ₹961.5 | ₹575 | ₹609.95 | 2,30,175 | 5,69,550 |
| 2 Apr 2025 | ₹642.7 | ₹730 | ₹600.2 | ₹719.2 | 59,550 | 5,48,550 |
| 3 Apr 2025 | ₹552.55 | ₹700.05 | ₹552.55 | ₹648.95 | 2,79,375 | 4,57,650 |