NIFTY 50 21,900 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,431.2 and a low of ₹234.8. Final close ₹2,344.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,040 | ₹2,100 | ₹1,947.25 | ₹1,996.65 | 3,450 | 27,900 |
| 26 Mar 2025 | ₹1,936.95 | ₹1,989.75 | ₹1,935.95 | ₹1,970 | 1,500 | 26,550 |
| 27 Mar 2025 | ₹1,800 | ₹1,871.2 | ₹1,800 | ₹1,871.2 | 4,575 | 26,100 |
| 28 Mar 2025 | ₹1,871 | ₹1,888.9 | ₹1,730 | ₹1,750 | 5,475 | 23,625 |
| 1 Apr 2025 | ₹1,683.2 | ₹1,750 | ₹1,410 | ₹1,442.4 | 1,200 | 23,400 |
| 2 Apr 2025 | ₹1,440 | ₹1,525 | ₹1,440 | ₹1,520.4 | 1,275 | 22,200 |
| 3 Apr 2025 | ₹1,446.75 | ₹1,456.05 | ₹1,446.75 | ₹1,456.05 | 300 | 22,275 |
| 4 Apr 2025 | ₹1,231.15 | ₹1,246.6 | ₹1,054.8 | ₹1,084 | 6,750 | 26,025 |
| 7 Apr 2025 | ₹234.8 | ₹777.95 | ₹234.8 | ₹777.95 | 18,83,550 | 1,79,475 |
| 8 Apr 2025 | ₹880.5 | ₹1,001.2 | ₹706.95 | ₹921.15 | 1,32,000 | 1,43,250 |
| 9 Apr 2025 | ₹757 | ₹826 | ₹735.5 | ₹802.9 | 40,950 | 1,35,450 |
| 11 Apr 2025 | ₹1,026.2 | ₹1,176.95 | ₹1,026.2 | ₹1,120.9 | 28,350 | 1,34,475 |
| 15 Apr 2025 | ₹1,445.35 | ₹1,517.85 | ₹1,438.4 | ₹1,478.55 | 9,225 | 1,31,175 |
| 16 Apr 2025 | ₹1,478.55 | ₹1,551.95 | ₹1,384.4 | ₹1,549.7 | 7,425 | 1,32,075 |
| 17 Apr 2025 | ₹1,455 | ₹1,972.9 | ₹1,450 | ₹1,972.9 | 7,425 | 1,27,800 |
| 21 Apr 2025 | ₹2,145.7 | ₹2,293.95 | ₹2,145.7 | ₹2,220 | 3,825 | 1,26,075 |
| 22 Apr 2025 | ₹2,199.1 | ₹2,320.5 | ₹2,199.1 | ₹2,270.05 | 4,875 | 1,22,550 |
| 23 Apr 2025 | ₹2,357.65 | ₹2,431.2 | ₹2,244.2 | ₹2,402 | 6,525 | 1,16,625 |
| 24 Apr 2025 | ₹2,372.85 | ₹2,406.05 | ₹2,336.55 | ₹2,344 | 13,050 | 1,08,975 |