NIFTY 50 22,900 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,040 and a low of ₹76.8. Final close ₹349.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹93 | ₹93 | ₹76.8 | ₹90.05 | 3,675 | 1,950 |
| 5 Mar 2025 | ₹95.95 | ₹164.55 | ₹87.65 | ₹145 | 12,300 | 2,550 |
| 6 Mar 2025 | ₹158.35 | ₹212.35 | ₹128 | ₹207 | 4,350 | 3,450 |
| 7 Mar 2025 | ₹194.2 | ₹247.85 | ₹194.2 | ₹207 | 3,750 | 3,450 |
| 10 Mar 2025 | ₹194 | ₹231.7 | ₹153 | ₹155.7 | 6,750 | 5,850 |
| 11 Mar 2025 | ₹115 | ₹176.15 | ₹115 | ₹176.15 | 7,200 | 7,725 |
| 12 Mar 2025 | ₹172 | ₹172 | ₹102.2 | ₹136.15 | 15,375 | 11,025 |
| 13 Mar 2025 | ₹137.95 | ₹151.25 | ₹88.25 | ₹90 | 43,050 | 29,850 |
| 17 Mar 2025 | ₹108 | ₹153.45 | ₹101.65 | ₹123.1 | 1,60,425 | 40,200 |
| 18 Mar 2025 | ₹154 | ₹265.4 | ₹152.45 | ₹265.4 | 6,48,000 | 2,58,600 |
| 19 Mar 2025 | ₹270.25 | ₹307.05 | ₹241.9 | ₹286.8 | 9,21,000 | 5,52,150 |
| 20 Mar 2025 | ₹333.95 | ₹456 | ₹309.5 | ₹420.15 | 4,16,625 | 5,57,700 |
| 21 Mar 2025 | ₹421.6 | ₹617.1 | ₹408 | ₹575.9 | 2,88,900 | 5,43,075 |
| 24 Mar 2025 | ₹649.05 | ₹892 | ₹644.35 | ₹882.3 | 77,700 | 5,55,450 |
| 25 Mar 2025 | ₹905.95 | ₹1,040 | ₹827.35 | ₹827.35 | 36,150 | 5,61,000 |
| 26 Mar 2025 | ₹875.8 | ₹892.95 | ₹686.25 | ₹689.2 | 22,350 | 5,67,750 |
| 27 Mar 2025 | ₹639.3 | ₹809.6 | ₹639.3 | ₹809.6 | 1,40,775 | 6,83,325 |
| 28 Mar 2025 | ₹748.25 | ₹801.55 | ₹577.2 | ₹647 | 2,16,975 | 7,89,750 |
| 1 Apr 2025 | ₹565.85 | ₹664.65 | ₹295.4 | ₹328 | 12,07,125 | 7,79,400 |
| 2 Apr 2025 | ₹345 | ₹442.9 | ₹313.5 | ₹424 | 16,29,900 | 7,47,000 |
| 3 Apr 2025 | ₹294.7 | ₹406.6 | ₹284.4 | ₹349.4 | 13,26,375 | 7,20,525 |