NIFTY 50 22,200 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,145 and a low of ₹203.9. Final close ₹2,044.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,709.1 | ₹1,840 | ₹1,638.2 | ₹1,655.1 | 21,000 | 2,01,600 |
| 26 Mar 2025 | ₹1,676.85 | ₹1,716.5 | ₹1,490 | ₹1,511.1 | 56,850 | 1,67,625 |
| 27 Mar 2025 | ₹1,468.6 | ₹1,610 | ₹1,468.6 | ₹1,593.95 | 20,400 | 1,61,850 |
| 28 Mar 2025 | ₹1,473.7 | ₹1,600 | ₹1,385 | ₹1,455.8 | 29,850 | 1,43,775 |
| 1 Apr 2025 | ₹1,363.05 | ₹1,429.1 | ₹1,139.45 | ₹1,153 | 8,850 | 1,36,350 |
| 2 Apr 2025 | ₹1,185 | ₹1,270 | ₹1,185 | ₹1,270 | 1,725 | 1,36,125 |
| 3 Apr 2025 | ₹1,145 | ₹1,230 | ₹1,139.05 | ₹1,148 | 17,100 | 1,34,025 |
| 4 Apr 2025 | ₹1,009.65 | ₹1,019 | ₹785.7 | ₹820.7 | 1,50,675 | 1,04,850 |
| 7 Apr 2025 | ₹204 | ₹574.8 | ₹203.9 | ₹574.8 | 41,56,425 | 4,57,800 |
| 8 Apr 2025 | ₹632.35 | ₹770.05 | ₹489.3 | ₹689.95 | 8,47,350 | 2,87,700 |
| 9 Apr 2025 | ₹576 | ₹610 | ₹520 | ₹608.15 | 3,87,225 | 2,74,500 |
| 11 Apr 2025 | ₹674 | ₹908 | ₹674 | ₹875 | 1,70,775 | 2,53,425 |
| 15 Apr 2025 | ₹1,175.05 | ₹1,220.55 | ₹1,145 | ₹1,182.7 | 55,800 | 2,37,600 |
| 16 Apr 2025 | ₹1,115 | ₹1,257.4 | ₹1,099.95 | ₹1,255.9 | 42,450 | 2,31,000 |
| 17 Apr 2025 | ₹1,218.7 | ₹1,672.65 | ₹1,150 | ₹1,672.65 | 35,025 | 2,08,950 |
| 21 Apr 2025 | ₹1,755 | ₹1,990 | ₹1,680 | ₹1,942.9 | 13,425 | 2,01,450 |
| 22 Apr 2025 | ₹1,955 | ₹2,027 | ₹1,918.3 | ₹1,966 | 8,100 | 1,94,625 |
| 23 Apr 2025 | ₹2,145 | ₹2,145 | ₹1,939.15 | ₹2,106.25 | 27,150 | 1,71,600 |
| 24 Apr 2025 | ₹2,109 | ₹2,109.75 | ₹2,039.15 | ₹2,044 | 20,175 | 1,57,650 |