NIFTY 50 22,750 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,109 and a low of ₹107.05. Final close ₹501.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹107.05 | ₹126 | ₹107.05 | ₹126 | 2,175 | 525 |
| 5 Mar 2025 | ₹195.8 | ₹220.65 | ₹194.2 | ₹219.95 | 2,775 | 1,200 |
| 6 Mar 2025 | ₹219.35 | ₹275 | ₹202 | ₹263.95 | 1,050 | 1,125 |
| 7 Mar 2025 | ₹269 | ₹302.55 | ₹254.35 | ₹284.85 | 3,77,175 | 3,58,800 |
| 10 Mar 2025 | ₹253.5 | ₹302.7 | ₹210.2 | ₹210.2 | 7,875 | 3,57,750 |
| 11 Mar 2025 | ₹158.6 | ₹240 | ₹153 | ₹232.65 | 1,050 | 3,57,900 |
| 12 Mar 2025 | ₹177 | ₹200.05 | ₹152 | ₹185.95 | 1,36,200 | 3,59,475 |
| 13 Mar 2025 | ₹185.15 | ₹211.6 | ₹135.45 | ₹140.5 | 65,925 | 3,60,900 |
| 17 Mar 2025 | ₹176.6 | ₹212.35 | ₹154.75 | ₹183.85 | 19,050 | 3,63,600 |
| 18 Mar 2025 | ₹239.35 | ₹356.5 | ₹228.8 | ₹355.2 | 1,99,350 | 4,66,125 |
| 19 Mar 2025 | ₹369.95 | ₹403.65 | ₹337.9 | ₹395.75 | 46,200 | 4,70,700 |
| 20 Mar 2025 | ₹442 | ₹574.6 | ₹415.2 | ₹536.5 | 1,37,175 | 4,60,350 |
| 21 Mar 2025 | ₹549.05 | ₹745.65 | ₹533.65 | ₹706.6 | 7,875 | 4,60,350 |
| 24 Mar 2025 | ₹850 | ₹1,037.1 | ₹783 | ₹1,026.15 | 27,075 | 4,56,975 |
| 25 Mar 2025 | ₹1,071.05 | ₹1,109 | ₹980 | ₹980 | 19,950 | 4,63,425 |
| 26 Mar 2025 | ₹1,049.25 | ₹1,049.25 | ₹833.1 | ₹833.1 | 95,475 | 4,53,900 |
| 27 Mar 2025 | ₹890 | ₹959 | ₹865.25 | ₹950.4 | 92,625 | 4,50,975 |
| 28 Mar 2025 | ₹915.35 | ₹937.25 | ₹724 | ₹780.45 | 12,525 | 4,50,825 |
| 1 Apr 2025 | ₹749 | ₹810.15 | ₹430.8 | ₹476 | 89,250 | 4,38,525 |
| 2 Apr 2025 | ₹472.05 | ₹585.75 | ₹454.45 | ₹571.45 | 56,400 | 4,36,725 |
| 3 Apr 2025 | ₹460.9 | ₹552.85 | ₹433.4 | ₹501.3 | 69,075 | 4,37,625 |