NIFTY 50 22,700 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,232.95 and a low of ₹112.55. Final close ₹550.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹130 | ₹147 | ₹112.55 | ₹141.6 | 5,175 | 3,04,875 |
| 5 Mar 2025 | ₹145 | ₹228.2 | ₹143 | ₹220.1 | 15,000 | 3,08,025 |
| 6 Mar 2025 | ₹232.9 | ₹306 | ₹200 | ₹300 | 6,750 | 3,08,475 |
| 7 Mar 2025 | ₹290 | ₹346.55 | ₹271.5 | ₹300.8 | 3,87,675 | 6,61,050 |
| 10 Mar 2025 | ₹301.7 | ₹343.1 | ₹229 | ₹230 | 14,925 | 6,63,750 |
| 11 Mar 2025 | ₹191.25 | ₹265.05 | ₹166.05 | ₹259.55 | 27,300 | 6,69,900 |
| 12 Mar 2025 | ₹263.95 | ₹264 | ₹166.15 | ₹221.75 | 45,900 | 6,91,125 |
| 13 Mar 2025 | ₹221.2 | ₹239.2 | ₹154.4 | ₹157.25 | 41,400 | 7,02,300 |
| 17 Mar 2025 | ₹175 | ₹250 | ₹174.9 | ₹201.4 | 1,57,125 | 7,16,850 |
| 18 Mar 2025 | ₹233 | ₹390.9 | ₹233 | ₹387.45 | 5,31,525 | 9,05,925 |
| 19 Mar 2025 | ₹398.05 | ₹444.75 | ₹366.05 | ₹425.55 | 3,85,800 | 9,15,300 |
| 20 Mar 2025 | ₹465.25 | ₹624.5 | ₹455 | ₹575.7 | 8,30,475 | 12,80,550 |
| 21 Mar 2025 | ₹569.95 | ₹800 | ₹569.95 | ₹755.25 | 9,48,600 | 14,79,375 |
| 24 Mar 2025 | ₹834.05 | ₹1,086.8 | ₹822.35 | ₹1,081.6 | 5,29,575 | 10,51,875 |
| 25 Mar 2025 | ₹1,130 | ₹1,232.95 | ₹1,028.3 | ₹1,032.95 | 97,875 | 10,06,950 |
| 26 Mar 2025 | ₹1,090 | ₹1,090 | ₹876 | ₹880 | 12,900 | 10,05,300 |
| 27 Mar 2025 | ₹853.2 | ₹1,005.7 | ₹853.2 | ₹1,005.7 | 1,33,500 | 9,37,725 |
| 28 Mar 2025 | ₹980.4 | ₹999 | ₹768.3 | ₹839.7 | 2,40,825 | 9,04,350 |
| 1 Apr 2025 | ₹744.25 | ₹858.15 | ₹478.95 | ₹513.75 | 2,34,900 | 8,80,800 |
| 2 Apr 2025 | ₹510 | ₹638 | ₹500 | ₹618.85 | 1,51,500 | 8,47,050 |
| 3 Apr 2025 | ₹494 | ₹603.5 | ₹479.55 | ₹550.35 | 1,28,925 | 8,11,650 |