NIFTY 50 22,100 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,220 and a low of ₹366.35. Final close ₹2,147.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,812.5 | ₹1,934.4 | ₹1,738.35 | ₹1,738.35 | 9,075 | 1,32,000 |
| 26 Mar 2025 | ₹1,800 | ₹1,800 | ₹1,595.15 | ₹1,595.15 | 2,100 | 1,32,600 |
| 27 Mar 2025 | ₹1,550 | ₹1,685 | ₹1,550 | ₹1,685 | 3,900 | 1,33,050 |
| 28 Mar 2025 | ₹1,672.35 | ₹1,698.35 | ₹1,485 | ₹1,591.55 | 1,875 | 1,32,375 |
| 1 Apr 2025 | ₹1,450 | ₹1,570 | ₹1,230.2 | ₹1,246.85 | 29,325 | 1,29,150 |
| 2 Apr 2025 | ₹1,246.85 | ₹1,343.4 | ₹1,246.85 | ₹1,340 | 5,175 | 1,29,450 |
| 3 Apr 2025 | ₹1,240.4 | ₹1,280.5 | ₹1,240.4 | ₹1,241 | 450 | 1,29,225 |
| 4 Apr 2025 | ₹1,068 | ₹1,115 | ₹874.55 | ₹903.05 | 23,700 | 1,25,550 |
| 7 Apr 2025 | ₹438.7 | ₹645.65 | ₹366.35 | ₹645.65 | 29,94,150 | 5,80,200 |
| 8 Apr 2025 | ₹700 | ₹849 | ₹558.45 | ₹764.55 | 6,74,850 | 6,05,700 |
| 9 Apr 2025 | ₹612.5 | ₹679.5 | ₹588.25 | ₹667.75 | 1,38,225 | 5,23,050 |
| 11 Apr 2025 | ₹850 | ₹996.1 | ₹850 | ₹952.75 | 70,425 | 5,30,400 |
| 15 Apr 2025 | ₹1,209.65 | ₹1,324.05 | ₹1,209.65 | ₹1,271.6 | 51,450 | 4,98,450 |
| 16 Apr 2025 | ₹1,220 | ₹1,361.8 | ₹1,208.4 | ₹1,355.4 | 16,800 | 4,91,775 |
| 17 Apr 2025 | ₹1,300 | ₹1,771.65 | ₹1,234.45 | ₹1,771.65 | 16,275 | 4,88,100 |
| 21 Apr 2025 | ₹1,800 | ₹2,089.05 | ₹1,792 | ₹2,047 | 14,325 | 4,81,425 |
| 22 Apr 2025 | ₹2,046.9 | ₹2,110 | ₹2,030 | ₹2,067.45 | 5,925 | 4,76,700 |
| 23 Apr 2025 | ₹2,220 | ₹2,220 | ₹2,041.8 | ₹2,203 | 11,700 | 4,66,125 |
| 24 Apr 2025 | ₹2,207.85 | ₹2,208.45 | ₹2,107.2 | ₹2,147.3 | 85,275 | 4,29,375 |