NIFTY 50 22,650 CE traded across 19 sessions from 6 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,265.35 and a low of ₹180.05. Final close ₹601.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Mar 2025 | ₹241.35 | ₹322.95 | ₹231.4 | ₹320.1 | 1,050 | 3,00,600 |
| 7 Mar 2025 | ₹334.65 | ₹372.05 | ₹301.1 | ₹329.6 | 1,875 | 3,01,350 |
| 10 Mar 2025 | ₹349.15 | ₹368.5 | ₹249.8 | ₹249.8 | 7,950 | 3,04,800 |
| 11 Mar 2025 | ₹208.2 | ₹285.85 | ₹199.45 | ₹285.85 | 26,625 | 3,30,525 |
| 12 Mar 2025 | ₹255 | ₹258.55 | ₹191 | ₹242 | 4,800 | 3,30,600 |
| 13 Mar 2025 | ₹231 | ₹269.2 | ₹180.05 | ₹183.75 | 26,925 | 3,50,550 |
| 17 Mar 2025 | ₹230.9 | ₹277.25 | ₹198.85 | ₹232.6 | 27,225 | 3,55,500 |
| 18 Mar 2025 | ₹277.6 | ₹425.4 | ₹276.35 | ₹424.5 | 67,650 | 3,54,525 |
| 19 Mar 2025 | ₹451.8 | ₹477.75 | ₹403 | ₹465.75 | 8,025 | 3,55,425 |
| 20 Mar 2025 | ₹469.4 | ₹664 | ₹460.2 | ₹629.05 | 61,275 | 3,52,725 |
| 21 Mar 2025 | ₹628 | ₹836.5 | ₹628 | ₹809.3 | 2,850 | 3,52,275 |
| 24 Mar 2025 | ₹892.8 | ₹1,132 | ₹885.5 | ₹1,110 | 5,850 | 3,53,775 |
| 25 Mar 2025 | ₹1,135 | ₹1,265.35 | ₹1,093.9 | ₹1,179 | 900 | 3,53,475 |
| 26 Mar 2025 | ₹1,095.55 | ₹1,100 | ₹925.3 | ₹946.1 | 1,275 | 3,52,800 |
| 27 Mar 2025 | ₹970 | ₹1,032 | ₹970 | ₹1,015.75 | 5,250 | 3,55,950 |
| 28 Mar 2025 | ₹936.85 | ₹1,042 | ₹830.75 | ₹886.2 | 3,45,375 | 3,53,475 |
| 1 Apr 2025 | ₹900 | ₹900 | ₹532 | ₹562.55 | 1,34,925 | 3,59,100 |
| 2 Apr 2025 | ₹572 | ₹675.95 | ₹553.1 | ₹670.25 | 1,22,550 | 3,59,625 |
| 3 Apr 2025 | ₹538.95 | ₹644.65 | ₹538.95 | ₹601.05 | 14,325 | 3,56,850 |