NIFTY 50 22,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,361 and a low of ₹225.45. Final close ₹2,247.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,916.95 | ₹2,054.4 | ₹1,831.95 | ₹1,843 | 3,75,225 | 7,92,000 |
| 26 Mar 2025 | ₹1,870 | ₹1,915.7 | ₹1,680 | ₹1,695.1 | 5,51,625 | 9,20,925 |
| 27 Mar 2025 | ₹1,600 | ₹1,810 | ₹1,600 | ₹1,808.9 | 2,59,200 | 10,59,000 |
| 28 Mar 2025 | ₹1,747 | ₹1,793.7 | ₹1,578.35 | ₹1,665.3 | 4,81,650 | 10,87,200 |
| 1 Apr 2025 | ₹1,550.05 | ₹1,674 | ₹1,319 | ₹1,333.7 | 5,88,150 | 9,76,350 |
| 2 Apr 2025 | ₹1,355 | ₹1,468.9 | ₹1,334.05 | ₹1,448.85 | 2,09,850 | 8,89,875 |
| 3 Apr 2025 | ₹1,319.95 | ₹1,420 | ₹1,312 | ₹1,335.15 | 2,97,675 | 7,61,925 |
| 4 Apr 2025 | ₹1,280.3 | ₹1,280.3 | ₹961.55 | ₹1,000 | 6,24,600 | 7,20,600 |
| 7 Apr 2025 | ₹225.45 | ₹701.55 | ₹225.45 | ₹696 | 1,72,05,225 | 32,85,525 |
| 8 Apr 2025 | ₹809.95 | ₹930.45 | ₹622.6 | ₹836 | 26,51,700 | 26,37,225 |
| 9 Apr 2025 | ₹750 | ₹775 | ₹605.45 | ₹748.35 | 13,07,625 | 26,42,700 |
| 11 Apr 2025 | ₹869.45 | ₹1,082.8 | ₹869.45 | ₹1,038.9 | 10,68,000 | 24,18,975 |
| 15 Apr 2025 | ₹1,216.85 | ₹1,416 | ₹1,216.85 | ₹1,378 | 3,47,850 | 22,02,225 |
| 16 Apr 2025 | ₹1,310.05 | ₹1,456.2 | ₹1,286 | ₹1,437 | 1,59,600 | 21,83,100 |
| 17 Apr 2025 | ₹1,399.95 | ₹1,872 | ₹1,336.5 | ₹1,850.45 | 2,43,900 | 21,31,200 |
| 21 Apr 2025 | ₹1,900 | ₹2,196.5 | ₹1,880.95 | ₹2,140.4 | 2,72,700 | 19,37,175 |
| 22 Apr 2025 | ₹2,112.3 | ₹2,240.1 | ₹2,090 | ₹2,165.6 | 1,61,175 | 18,02,775 |
| 23 Apr 2025 | ₹2,300 | ₹2,349.55 | ₹2,126 | ₹2,307 | 2,88,075 | 16,30,125 |
| 24 Apr 2025 | ₹2,265 | ₹2,361 | ₹2,225.1 | ₹2,247.5 | 3,03,075 | 13,89,750 |