NIFTY 50 23,100 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹863.7 and a low of ₹44.45. Final close ₹149.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹61.1 | ₹61.1 | ₹49.85 | ₹57 | 975 | 600 |
| 5 Mar 2025 | ₹65 | ₹87 | ₹65 | ₹86.05 | 225 | 525 |
| 6 Mar 2025 | ₹90.6 | ₹135 | ₹90.55 | ₹132 | 4,800 | 3,075 |
| 7 Mar 2025 | ₹138.9 | ₹162 | ₹113.95 | ₹131.7 | 13,950 | 6,000 |
| 10 Mar 2025 | ₹135 | ₹156.5 | ₹90.1 | ₹90.1 | 9,975 | 8,700 |
| 11 Mar 2025 | ₹74.2 | ₹110 | ₹64 | ₹101.5 | 23,100 | 16,500 |
| 12 Mar 2025 | ₹103.55 | ₹103.55 | ₹60.25 | ₹78.9 | 47,175 | 23,100 |
| 13 Mar 2025 | ₹94.05 | ₹94.05 | ₹44.45 | ₹47.85 | 49,500 | 20,325 |
| 17 Mar 2025 | ₹61.05 | ₹82.05 | ₹52.45 | ₹63.35 | 1,52,700 | 49,800 |
| 18 Mar 2025 | ₹84.95 | ₹160.35 | ₹81.7 | ₹158.1 | 3,19,950 | 81,525 |
| 19 Mar 2025 | ₹160 | ₹191.3 | ₹146.85 | ₹182.1 | 5,51,400 | 1,02,600 |
| 20 Mar 2025 | ₹226.3 | ₹307.25 | ₹191 | ₹276.75 | 15,23,475 | 3,75,450 |
| 21 Mar 2025 | ₹276 | ₹456 | ₹267.65 | ₹411.2 | 10,50,375 | 4,47,825 |
| 24 Mar 2025 | ₹463.05 | ₹710.75 | ₹463.05 | ₹706.4 | 2,49,300 | 3,87,450 |
| 25 Mar 2025 | ₹745.05 | ₹863.7 | ₹654.2 | ₹654.2 | 94,950 | 3,48,675 |
| 26 Mar 2025 | ₹681.15 | ₹716 | ₹501.5 | ₹511 | 67,950 | 3,48,750 |
| 27 Mar 2025 | ₹486.5 | ₹625.95 | ₹464.65 | ₹616.3 | 2,11,500 | 2,96,625 |
| 28 Mar 2025 | ₹622.15 | ₹622.15 | ₹391.05 | ₹458.7 | 5,50,500 | 3,01,500 |
| 1 Apr 2025 | ₹351 | ₹484.5 | ₹142.65 | ₹165.5 | 2,70,86,475 | 13,23,450 |
| 2 Apr 2025 | ₹169.2 | ₹253.5 | ₹156 | ₹233.35 | 4,72,35,900 | 8,52,225 |
| 3 Apr 2025 | ₹110.2 | ₹209.25 | ₹97.8 | ₹149.8 | 5,41,22,100 | 9,41,175 |