NIFTY 50 21,800 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,534.3 and a low of ₹531.3. Final close ₹2,451.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,101.4 | ₹2,105 | ₹2,101.4 | ₹2,105 | 450 | 7,125 |
| 26 Mar 2025 | ₹2,036.75 | ₹2,055.85 | ₹1,876.1 | ₹1,900 | 2,400 | 9,075 |
| 27 Mar 2025 | ₹1,964 | ₹1,964 | ₹1,964 | ₹1,964 | 75 | 9,150 |
| 28 Mar 2025 | ₹1,885 | ₹1,920 | ₹1,842.4 | ₹1,842.4 | 225 | 9,375 |
| 1 Apr 2025 | ₹1,660 | ₹1,660 | ₹1,515 | ₹1,524.55 | 1,350 | 8,700 |
| 2 Apr 2025 | ₹1,645.7 | ₹1,650 | ₹1,645.7 | ₹1,650 | 150 | 8,700 |
| 3 Apr 2025 | ₹1,570 | ₹1,570 | ₹1,525 | ₹1,525 | 675 | 8,550 |
| 4 Apr 2025 | ₹1,305.6 | ₹1,372.8 | ₹1,150 | ₹1,182.8 | 975 | 8,250 |
| 7 Apr 2025 | ₹531.3 | ₹852 | ₹531.3 | ₹834.55 | 9,37,575 | 1,66,575 |
| 8 Apr 2025 | ₹996 | ₹1,100 | ₹782.5 | ₹1,005.2 | 1,35,075 | 1,54,500 |
| 9 Apr 2025 | ₹910 | ₹910 | ₹810 | ₹889.5 | 94,200 | 1,65,075 |
| 11 Apr 2025 | ₹1,149.95 | ₹1,270.65 | ₹1,118.9 | ₹1,201.7 | 48,075 | 1,42,950 |
| 15 Apr 2025 | ₹1,548.3 | ₹1,605.1 | ₹1,537.05 | ₹1,573.45 | 7,875 | 1,34,025 |
| 16 Apr 2025 | ₹1,533.7 | ₹1,655.4 | ₹1,490 | ₹1,644.3 | 15,750 | 1,30,050 |
| 17 Apr 2025 | ₹1,598.75 | ₹2,064.75 | ₹1,562.8 | ₹2,064.75 | 21,375 | 1,10,475 |
| 21 Apr 2025 | ₹2,200 | ₹2,395 | ₹2,200 | ₹2,348 | 14,625 | 99,300 |
| 22 Apr 2025 | ₹2,355 | ₹2,432 | ₹2,326 | ₹2,351.6 | 5,400 | 97,950 |
| 23 Apr 2025 | ₹2,452 | ₹2,534.3 | ₹2,325 | ₹2,512.6 | 6,000 | 94,425 |
| 24 Apr 2025 | ₹2,529.9 | ₹2,529.9 | ₹2,440 | ₹2,451.25 | 13,200 | 93,900 |