NIFTY 50 22,950 CE traded across 19 sessions from 5 Mar 2025 to 3 Apr 2025, with a life-high of ₹980 and a low of ₹75.7. Final close ₹299.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Mar 2025 | ₹84.75 | ₹84.75 | ₹84.65 | ₹84.65 | 450 | 0 |
| 6 Mar 2025 | ₹149 | ₹149 | ₹149 | ₹149 | 75 | 450 |
| 7 Mar 2025 | ₹203.55 | ₹203.6 | ₹202.1 | ₹203.35 | 600 | 750 |
| 11 Mar 2025 | ₹105 | ₹154.95 | ₹103.15 | ₹147.85 | 1,500 | 675 |
| 12 Mar 2025 | ₹122.85 | ₹123 | ₹94.35 | ₹121.65 | 2,400 | 1,650 |
| 13 Mar 2025 | ₹120 | ₹133.15 | ₹75.7 | ₹76.95 | 6,825 | 5,250 |
| 17 Mar 2025 | ₹97 | ₹133 | ₹89.1 | ₹106.85 | 25,200 | 6,300 |
| 18 Mar 2025 | ₹136 | ₹232.9 | ₹135.95 | ₹232.9 | 77,775 | 24,300 |
| 19 Mar 2025 | ₹230 | ₹273.65 | ₹215.95 | ₹262.3 | 1,41,600 | 30,525 |
| 20 Mar 2025 | ₹293 | ₹414.45 | ₹276.5 | ₹378.1 | 1,15,725 | 34,950 |
| 21 Mar 2025 | ₹397.4 | ₹571.05 | ₹373.55 | ₹534 | 41,025 | 29,775 |
| 24 Mar 2025 | ₹647 | ₹846 | ₹606.1 | ₹835.25 | 18,675 | 25,725 |
| 25 Mar 2025 | ₹876.1 | ₹980 | ₹813.2 | ₹864 | 8,325 | 25,650 |
| 26 Mar 2025 | ₹844 | ₹844 | ₹640 | ₹666.6 | 3,975 | 25,725 |
| 27 Mar 2025 | ₹660 | ₹752 | ₹660 | ₹752 | 11,550 | 28,200 |
| 28 Mar 2025 | ₹723.4 | ₹740.35 | ₹529.75 | ₹600 | 13,050 | 28,275 |
| 1 Apr 2025 | ₹495.15 | ₹615.75 | ₹254.3 | ₹283.45 | 8,30,925 | 53,025 |
| 2 Apr 2025 | ₹295.05 | ₹394.75 | ₹271.8 | ₹374.8 | 13,62,900 | 55,575 |
| 3 Apr 2025 | ₹241.45 | ₹355.95 | ₹225.25 | ₹299.95 | 13,14,300 | 38,775 |