NIFTY 50 23,200 CE traded across 20 sessions from 18 Mar 2025 to 17 Apr 2025, with a life-high of ₹929.2 and a low of ₹5.6. Final close ₹650.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Mar 2025 | ₹245.95 | ₹245.95 | ₹241.45 | ₹241.45 | 600 | 300 |
| 19 Mar 2025 | ₹242 | ₹275 | ₹242 | ₹264.15 | 900 | 675 |
| 20 Mar 2025 | ₹320 | ₹390 | ₹300 | ₹362.6 | 6,900 | 3,075 |
| 21 Mar 2025 | ₹374 | ₹501.5 | ₹354.55 | ₹481.9 | 6,900 | 4,500 |
| 24 Mar 2025 | ₹565 | ₹750 | ₹550 | ₹737 | 2,625 | 4,725 |
| 25 Mar 2025 | ₹770 | ₹929.2 | ₹724.25 | ₹783 | 1,800 | 5,100 |
| 26 Mar 2025 | ₹726 | ₹726 | ₹584.45 | ₹584.45 | 3,450 | 2,175 |
| 27 Mar 2025 | ₹599.55 | ₹668.5 | ₹585.6 | ₹654 | 1,050 | 2,025 |
| 28 Mar 2025 | ₹580 | ₹583.5 | ₹466 | ₹534 | 975 | 2,100 |
| 1 Apr 2025 | ₹461.2 | ₹522.85 | ₹272.35 | ₹280.5 | 1,84,800 | 74,550 |
| 2 Apr 2025 | ₹300 | ₹359.35 | ₹281.25 | ₹350 | 2,43,525 | 1,07,850 |
| 3 Apr 2025 | ₹269.9 | ₹320 | ₹254.8 | ₹272.45 | 3,74,925 | 1,57,575 |
| 4 Apr 2025 | ₹212.9 | ₹226.85 | ₹78.9 | ₹92 | 27,64,275 | 4,11,225 |
| 7 Apr 2025 | ₹20 | ₹76 | ₹5.6 | ₹76 | 63,41,250 | 3,82,800 |
| 8 Apr 2025 | ₹89.95 | ₹118 | ₹50.6 | ₹93 | 56,58,975 | 6,14,175 |
| 9 Apr 2025 | ₹91 | ₹91 | ₹25.45 | ₹47 | 1,18,09,875 | 19,85,025 |
| 11 Apr 2025 | ₹95.65 | ₹125.7 | ₹72.5 | ₹107.4 | 7,77,63,075 | 28,76,700 |
| 15 Apr 2025 | ₹237 | ₹306 | ₹138.75 | ₹176.7 | 4,91,95,350 | 24,77,400 |
| 16 Apr 2025 | ₹149.95 | ₹236.15 | ₹100.2 | ₹207.7 | 11,09,97,825 | 19,17,825 |
| 17 Apr 2025 | ₹199.4 | ₹671.9 | ₹101 | ₹650.6 | 5,16,38,700 | 15,34,200 |