NIFTY 50 21,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹3,352.2 and a low of ₹1,095.85. Final close ₹3,250.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,900 | ₹3,038.3 | ₹2,814.55 | ₹2,814.55 | 1,06,125 | 9,23,850 |
| 26 Mar 2025 | ₹2,861 | ₹2,895 | ₹2,646.4 | ₹2,660.55 | 2,06,850 | 10,05,825 |
| 27 Mar 2025 | ₹2,645.4 | ₹2,792.45 | ₹2,625 | ₹2,790 | 2,58,150 | 11,53,275 |
| 28 Mar 2025 | ₹2,775 | ₹2,785 | ₹2,556.4 | ₹2,638.1 | 2,81,625 | 11,25,675 |
| 1 Apr 2025 | ₹2,525.55 | ₹2,668.95 | ₹2,290 | ₹2,305.05 | 1,63,350 | 10,29,900 |
| 2 Apr 2025 | ₹2,356.6 | ₹2,440 | ₹2,315.15 | ₹2,423.6 | 2,12,850 | 8,97,150 |
| 3 Apr 2025 | ₹2,322.5 | ₹2,390 | ₹2,300 | ₹2,309 | 1,08,675 | 8,17,050 |
| 4 Apr 2025 | ₹2,250 | ₹2,250 | ₹1,914.7 | ₹1,961.05 | 1,63,500 | 7,62,525 |
| 7 Apr 2025 | ₹1,105.45 | ₹1,510 | ₹1,095.85 | ₹1,510 | 9,69,525 | 9,96,825 |
| 8 Apr 2025 | ₹1,693.3 | ₹1,810 | ₹1,448.1 | ₹1,720.9 | 2,16,300 | 10,57,500 |
| 9 Apr 2025 | ₹1,550 | ₹1,598 | ₹1,492 | ₹1,572.25 | 2,31,675 | 11,16,375 |
| 11 Apr 2025 | ₹1,898.55 | ₹2,024.9 | ₹1,846.4 | ₹1,963.9 | 1,91,400 | 10,29,150 |
| 15 Apr 2025 | ₹2,345.85 | ₹2,399 | ₹2,317.75 | ₹2,356.45 | 2,49,675 | 9,55,500 |
| 16 Apr 2025 | ₹2,300 | ₹2,445 | ₹2,274 | ₹2,434.2 | 87,525 | 9,23,250 |
| 17 Apr 2025 | ₹2,403.1 | ₹2,860.8 | ₹2,325 | ₹2,839.7 | 1,30,650 | 9,04,725 |
| 21 Apr 2025 | ₹2,965.7 | ₹3,192.45 | ₹2,880 | ₹3,138.35 | 1,40,700 | 8,44,425 |
| 22 Apr 2025 | ₹3,111.05 | ₹3,237.25 | ₹3,082.6 | ₹3,166.5 | 1,57,575 | 6,85,500 |
| 23 Apr 2025 | ₹3,310.05 | ₹3,342 | ₹3,118.5 | ₹3,307.85 | 4,08,075 | 2,96,625 |
| 24 Apr 2025 | ₹3,311.6 | ₹3,352.2 | ₹3,228.85 | ₹3,250.45 | 1,93,575 | 1,21,275 |