NIFTY 50 22,800 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,130.95 and a low of ₹97.25. Final close ₹450.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹108 | ₹120 | ₹97.25 | ₹109 | 3,300 | 2,250 |
| 5 Mar 2025 | ₹144 | ₹193.75 | ₹144 | ₹175.15 | 1,500 | 1,875 |
| 6 Mar 2025 | ₹195 | ₹256.95 | ₹170 | ₹248.4 | 6,225 | 4,125 |
| 7 Mar 2025 | ₹219.55 | ₹289 | ₹219.55 | ₹250.35 | 8,925 | 6,000 |
| 10 Mar 2025 | ₹245 | ₹278.25 | ₹185 | ₹185.75 | 13,725 | 7,500 |
| 11 Mar 2025 | ₹154.25 | ₹213.75 | ₹140 | ₹209 | 21,225 | 9,675 |
| 12 Mar 2025 | ₹213.95 | ₹214 | ₹131.5 | ₹163.05 | 28,575 | 13,650 |
| 13 Mar 2025 | ₹171.6 | ₹195.3 | ₹116.05 | ₹123.8 | 59,775 | 30,525 |
| 17 Mar 2025 | ₹145.25 | ₹197.05 | ₹135.55 | ₹159.5 | 2,51,025 | 53,400 |
| 18 Mar 2025 | ₹151.15 | ₹326.8 | ₹151.15 | ₹321.95 | 6,13,200 | 2,04,675 |
| 19 Mar 2025 | ₹322 | ₹373.3 | ₹301.55 | ₹360 | 3,88,575 | 1,85,025 |
| 20 Mar 2025 | ₹365.25 | ₹538.75 | ₹365.15 | ₹503.2 | 2,60,400 | 1,94,100 |
| 21 Mar 2025 | ₹507.7 | ₹711.1 | ₹488 | ₹664.45 | 6,74,175 | 4,94,475 |
| 24 Mar 2025 | ₹744 | ₹991.7 | ₹727 | ₹991.7 | 6,04,500 | 8,31,300 |
| 25 Mar 2025 | ₹999.5 | ₹1,130.95 | ₹930 | ₹930.75 | 1,36,650 | 8,96,850 |
| 26 Mar 2025 | ₹1,011.3 | ₹1,011.3 | ₹777.15 | ₹781.85 | 1,13,400 | 9,14,475 |
| 27 Mar 2025 | ₹740.05 | ₹909 | ₹734.45 | ₹898.8 | 3,64,200 | 9,30,600 |
| 28 Mar 2025 | ₹884.15 | ₹899.05 | ₹673.2 | ₹745.95 | 3,66,825 | 8,35,725 |
| 1 Apr 2025 | ₹700 | ₹773 | ₹384.25 | ₹416.05 | 7,37,250 | 8,14,500 |
| 2 Apr 2025 | ₹428.95 | ₹540.9 | ₹403.6 | ₹522.35 | 6,76,425 | 7,68,000 |
| 3 Apr 2025 | ₹393.25 | ₹501.8 | ₹380 | ₹450.35 | 5,26,500 | 6,57,675 |