NIFTY 50 22,900 CE traded across 19 sessions from 18 Mar 2025 to 17 Apr 2025, with a life-high of ₹1,150 and a low of ₹10.6. Final close ₹952.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Mar 2025 | ₹265.9 | ₹404.25 | ₹265.9 | ₹404.25 | 450 | 75 |
| 19 Mar 2025 | ₹394.65 | ₹439.65 | ₹394.65 | ₹438.95 | 1,200 | 600 |
| 20 Mar 2025 | ₹500 | ₹590.7 | ₹491.4 | ₹569.55 | 1,650 | 1,500 |
| 21 Mar 2025 | ₹630.7 | ₹724 | ₹619.55 | ₹724 | 450 | 1,125 |
| 24 Mar 2025 | ₹880 | ₹999.65 | ₹880 | ₹999.65 | 150 | 1,050 |
| 25 Mar 2025 | ₹1,150 | ₹1,150 | ₹1,018 | ₹1,019.65 | 225 | 1,125 |
| 26 Mar 2025 | ₹992.75 | ₹992.75 | ₹992.75 | ₹992.75 | 75 | 1,125 |
| 28 Mar 2025 | ₹802.65 | ₹806.65 | ₹772.15 | ₹772.15 | 450 | 1,275 |
| 1 Apr 2025 | ₹599.15 | ₹599.15 | ₹479.9 | ₹494 | 4,200 | 3,900 |
| 2 Apr 2025 | ₹500 | ₹580 | ₹500 | ₹575.5 | 2,250 | 4,350 |
| 3 Apr 2025 | ₹518 | ₹535.7 | ₹472 | ₹475 | 52,050 | 46,275 |
| 4 Apr 2025 | ₹400 | ₹405.05 | ₹197.7 | ₹220 | 13,82,175 | 2,81,325 |
| 7 Apr 2025 | ₹21.25 | ₹137.3 | ₹10.6 | ₹137 | 37,48,350 | 2,23,500 |
| 8 Apr 2025 | ₹130.05 | ₹226.8 | ₹98.95 | ₹181.45 | 40,83,300 | 3,55,725 |
| 9 Apr 2025 | ₹156.8 | ₹156.8 | ₹70.55 | ₹112.6 | 69,35,850 | 9,39,525 |
| 11 Apr 2025 | ₹168 | ₹261.3 | ₹168 | ₹233.7 | 10,29,82,500 | 23,18,100 |
| 15 Apr 2025 | ₹500 | ₹500 | ₹393.45 | ₹440.75 | 41,78,700 | 11,63,400 |
| 16 Apr 2025 | ₹395 | ₹516.25 | ₹348.8 | ₹491.5 | 14,80,800 | 9,48,750 |
| 17 Apr 2025 | ₹449.35 | ₹965.8 | ₹383 | ₹952.1 | 6,44,925 | 8,00,400 |