NIFTY 50 22,000 CE traded across 18 sessions from 12 Mar 2025 to 9 Apr 2025, with a life-high of ₹1,831 and a low of ₹230.3. Final close ₹398.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Mar 2025 | ₹758.6 | ₹758.6 | ₹667.05 | ₹667.05 | 225 | 75 |
| 13 Mar 2025 | ₹684.95 | ₹684.95 | ₹684.95 | ₹684.95 | 75 | 0 |
| 17 Mar 2025 | ₹820 | ₹820 | ₹820 | ₹820 | 75 | 75 |
| 19 Mar 2025 | ₹1,073.7 | ₹1,080 | ₹1,054.6 | ₹1,080 | 750 | 300 |
| 20 Mar 2025 | ₹1,146.95 | ₹1,180 | ₹1,146.95 | ₹1,180 | 225 | 300 |
| 21 Mar 2025 | ₹1,495.85 | ₹1,495.85 | ₹1,495.85 | ₹1,495.85 | 75 | 450 |
| 24 Mar 2025 | ₹1,609.35 | ₹1,801 | ₹1,609.35 | ₹1,801 | 900 | 450 |
| 25 Mar 2025 | ₹1,831 | ₹1,831 | ₹1,769.7 | ₹1,769.7 | 300 | 600 |
| 26 Mar 2025 | ₹1,800 | ₹1,811 | ₹1,600 | ₹1,605 | 825 | 1,350 |
| 27 Mar 2025 | ₹1,597 | ₹1,694.5 | ₹1,597 | ₹1,691 | 1,275 | 1,800 |
| 28 Mar 2025 | ₹1,625 | ₹1,625 | ₹1,519 | ₹1,519 | 525 | 2,325 |
| 1 Apr 2025 | ₹1,529 | ₹1,529 | ₹1,212 | ₹1,234.25 | 10,725 | 11,250 |
| 2 Apr 2025 | ₹1,300 | ₹1,365 | ₹1,245 | ₹1,348.6 | 27,075 | 32,400 |
| 3 Apr 2025 | ₹1,264.5 | ₹1,318.75 | ₹1,231 | ₹1,242.55 | 33,375 | 47,775 |
| 4 Apr 2025 | ₹1,110 | ₹1,111 | ₹855.9 | ₹898 | 59,175 | 58,575 |
| 7 Apr 2025 | ₹311.6 | ₹585.85 | ₹230.3 | ₹482 | 12,69,59,700 | 51,44,250 |
| 8 Apr 2025 | ₹548 | ₹747.05 | ₹386.1 | ₹616 | 1,10,88,975 | 19,42,500 |
| 9 Apr 2025 | ₹526 | ₹526 | ₹354.2 | ₹398.3 | 45,86,325 | 12,69,600 |