NIFTY 50 22,500 CE traded across 19 sessions from 18 Mar 2025 to 17 Apr 2025, with a life-high of ₹1,476.55 and a low of ₹100. Final close ₹1,351.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Mar 2025 | ₹525.15 | ₹677.95 | ₹519.6 | ₹664.65 | 6,675 | 9,975 |
| 19 Mar 2025 | ₹701.65 | ₹718.55 | ₹692.75 | ₹714.1 | 4,650 | 5,700 |
| 20 Mar 2025 | ₹780.2 | ₹907.55 | ₹780.2 | ₹907.55 | 4,050 | 3,675 |
| 21 Mar 2025 | ₹976.1 | ₹1,059.7 | ₹976.1 | ₹1,051 | 600 | 3,525 |
| 24 Mar 2025 | ₹1,365.2 | ₹1,365.2 | ₹1,360.05 | ₹1,360.05 | 300 | 3,525 |
| 25 Mar 2025 | ₹1,390 | ₹1,476.55 | ₹1,380 | ₹1,390.8 | 1,125 | 3,300 |
| 27 Mar 2025 | ₹1,153.35 | ₹1,274.85 | ₹1,153.25 | ₹1,240.6 | 2,100 | 2,100 |
| 28 Mar 2025 | ₹1,270 | ₹1,270 | ₹1,110.7 | ₹1,110.7 | 225 | 2,175 |
| 1 Apr 2025 | ₹950 | ₹950 | ₹801 | ₹829.4 | 4,950 | 3,600 |
| 2 Apr 2025 | ₹835 | ₹930 | ₹835 | ₹928.65 | 12,900 | 14,775 |
| 3 Apr 2025 | ₹850 | ₹874.6 | ₹801 | ₹811.7 | 18,600 | 28,650 |
| 4 Apr 2025 | ₹701.15 | ₹706 | ₹465.6 | ₹497.1 | 82,350 | 47,250 |
| 7 Apr 2025 | ₹133 | ₹300 | ₹100 | ₹290 | 95,65,875 | 5,83,425 |
| 8 Apr 2025 | ₹422 | ₹464.05 | ₹235.85 | ₹387.65 | 1,36,01,475 | 16,05,150 |
| 9 Apr 2025 | ₹344.35 | ₹344.35 | ₹218.1 | ₹286.3 | 1,90,62,075 | 31,11,000 |
| 11 Apr 2025 | ₹420 | ₹539.75 | ₹401 | ₹503.5 | 1,01,03,100 | 20,22,300 |
| 15 Apr 2025 | ₹799 | ₹862.8 | ₹715.65 | ₹832.25 | 9,32,100 | 16,62,900 |
| 16 Apr 2025 | ₹792.95 | ₹913.4 | ₹737.1 | ₹890.9 | 4,96,275 | 16,01,025 |
| 17 Apr 2025 | ₹865.3 | ₹1,367.2 | ₹785 | ₹1,351.2 | 11,73,150 | 9,93,900 |