NIFTY 50 23,050 CE traded across 20 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹889.25 and a low of ₹54.4. Final close ₹199.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹69.95 | ₹69.95 | ₹69.95 | ₹69.95 | 75 | 600 |
| 5 Mar 2025 | ₹66.8 | ₹75 | ₹66.4 | ₹75 | 1,275 | 1,200 |
| 7 Mar 2025 | ₹141.85 | ₹171.5 | ₹141.85 | ₹148.1 | 3,375 | 1,575 |
| 10 Mar 2025 | ₹148.1 | ₹148.1 | ₹103.35 | ₹105.25 | 900 | 2,625 |
| 11 Mar 2025 | ₹99.95 | ₹119.55 | ₹93 | ₹119.55 | 2,175 | 1,800 |
| 12 Mar 2025 | ₹88.5 | ₹93.9 | ₹73.55 | ₹91 | 2,700 | 3,075 |
| 13 Mar 2025 | ₹89 | ₹103.6 | ₹54.4 | ₹54.4 | 11,175 | 8,625 |
| 17 Mar 2025 | ₹74 | ₹96.8 | ₹63.7 | ₹76.95 | 26,475 | 8,700 |
| 18 Mar 2025 | ₹105 | ₹181.8 | ₹96.7 | ₹178.9 | 72,150 | 22,650 |
| 19 Mar 2025 | ₹185 | ₹216.4 | ₹168.7 | ₹207.6 | 99,825 | 30,225 |
| 20 Mar 2025 | ₹200 | ₹341.05 | ₹200 | ₹312.05 | 2,86,350 | 70,425 |
| 21 Mar 2025 | ₹302.6 | ₹490.55 | ₹299.1 | ₹447.55 | 1,04,325 | 62,775 |
| 24 Mar 2025 | ₹550 | ₹756 | ₹510 | ₹742.85 | 22,875 | 54,375 |
| 25 Mar 2025 | ₹765.8 | ₹889.25 | ₹706.8 | ₹739.8 | 7,875 | 53,175 |
| 26 Mar 2025 | ₹725 | ₹730 | ₹550 | ₹562.3 | 8,100 | 54,375 |
| 27 Mar 2025 | ₹529.45 | ₹666.25 | ₹529.45 | ₹666.25 | 20,400 | 59,025 |
| 28 Mar 2025 | ₹622.4 | ₹651.4 | ₹437.95 | ₹508.45 | 85,275 | 53,325 |
| 1 Apr 2025 | ₹398.1 | ₹535.15 | ₹176.3 | ₹203.15 | 49,56,075 | 4,05,600 |
| 2 Apr 2025 | ₹202.8 | ₹299.25 | ₹192.5 | ₹281.15 | 74,36,175 | 2,81,175 |
| 3 Apr 2025 | ₹147.35 | ₹257.8 | ₹139.1 | ₹199.7 | 93,67,575 | 2,92,425 |