NIFTY 50 22,800 CE traded across 19 sessions from 19 Mar 2025 to 17 Apr 2025, with a life-high of ₹1,160 and a low of ₹12.6. Final close ₹1,051.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Mar 2025 | ₹449.6 | ₹506.45 | ₹449.6 | ₹503.8 | 1,125 | 750 |
| 20 Mar 2025 | ₹559.4 | ₹655 | ₹550 | ₹645 | 900 | 1,275 |
| 21 Mar 2025 | ₹732 | ₹825 | ₹732 | ₹786.1 | 2,400 | 1,875 |
| 24 Mar 2025 | ₹862.65 | ₹1,022 | ₹862.6 | ₹1,022 | 1,125 | 1,725 |
| 25 Mar 2025 | ₹1,160 | ₹1,160 | ₹1,160 | ₹1,160 | 300 | 1,725 |
| 26 Mar 2025 | ₹980 | ₹980 | ₹910 | ₹910 | 150 | 1,425 |
| 27 Mar 2025 | ₹970 | ₹970 | ₹970 | ₹970 | 75 | 1,425 |
| 28 Mar 2025 | ₹957.45 | ₹957.45 | ₹853.85 | ₹853.85 | 375 | 1,350 |
| 1 Apr 2025 | ₹606 | ₹615 | ₹566.65 | ₹571 | 750 | 1,650 |
| 2 Apr 2025 | ₹571 | ₹645.5 | ₹571 | ₹634 | 1,500 | 2,100 |
| 3 Apr 2025 | ₹553 | ₹620.45 | ₹544.95 | ₹551.85 | 31,425 | 17,850 |
| 4 Apr 2025 | ₹429.8 | ₹460.15 | ₹254.15 | ₹280 | 6,25,500 | 1,68,225 |
| 7 Apr 2025 | ₹21.05 | ₹169 | ₹12.6 | ₹169 | 55,69,875 | 3,95,100 |
| 8 Apr 2025 | ₹211.55 | ₹277.2 | ₹124.05 | ₹222.5 | 67,56,825 | 6,58,425 |
| 9 Apr 2025 | ₹190 | ₹222.5 | ₹96.9 | ₹145 | 89,56,725 | 12,52,200 |
| 11 Apr 2025 | ₹275 | ₹321 | ₹215.1 | ₹291.1 | 10,74,02,775 | 25,51,200 |
| 15 Apr 2025 | ₹612.4 | ₹612.4 | ₹451.1 | ₹537.05 | 44,25,675 | 11,10,450 |
| 16 Apr 2025 | ₹473.55 | ₹615.55 | ₹443.2 | ₹592.85 | 11,85,900 | 7,81,950 |
| 17 Apr 2025 | ₹585 | ₹1,070 | ₹485 | ₹1,051.85 | 5,56,350 | 5,78,100 |