NIFTY 50 22,300 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹2,045 and a low of ₹279. Final close ₹1,948.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,590 | ₹1,750.7 | ₹1,553.1 | ₹1,555 | 8,250 | 1,35,450 |
| 26 Mar 2025 | ₹1,611 | ₹1,624.35 | ₹1,470 | ₹1,475 | 2,325 | 1,35,300 |
| 27 Mar 2025 | ₹1,449.95 | ₹1,525 | ₹1,449.95 | ₹1,501.95 | 5,475 | 1,33,875 |
| 28 Mar 2025 | ₹1,427.6 | ₹1,427.6 | ₹1,300 | ₹1,350 | 2,100 | 1,32,675 |
| 1 Apr 2025 | ₹1,266.55 | ₹1,372.2 | ₹1,049.1 | ₹1,062.5 | 22,350 | 1,18,200 |
| 2 Apr 2025 | ₹1,063.15 | ₹1,180.25 | ₹1,063.15 | ₹1,172.7 | 8,550 | 1,13,025 |
| 3 Apr 2025 | ₹1,036.8 | ₹1,129.5 | ₹1,036.8 | ₹1,061.15 | 29,100 | 1,02,075 |
| 4 Apr 2025 | ₹921 | ₹949 | ₹700 | ₹735 | 62,025 | 94,800 |
| 7 Apr 2025 | ₹379.95 | ₹501.8 | ₹279 | ₹487.75 | 19,70,400 | 2,88,975 |
| 8 Apr 2025 | ₹550 | ₹690.5 | ₹426.75 | ₹618.05 | 12,98,475 | 2,71,650 |
| 9 Apr 2025 | ₹490.8 | ₹564.4 | ₹457.35 | ₹538.6 | 11,16,600 | 2,62,575 |
| 11 Apr 2025 | ₹775 | ₹849.85 | ₹684.65 | ₹778.2 | 3,00,900 | 2,22,000 |
| 15 Apr 2025 | ₹1,080.05 | ₹1,124.15 | ₹1,045.05 | ₹1,085.1 | 77,925 | 1,90,950 |
| 16 Apr 2025 | ₹1,011.05 | ₹1,160.3 | ₹995 | ₹1,152.6 | 68,250 | 1,64,025 |
| 17 Apr 2025 | ₹1,111.95 | ₹1,575.8 | ₹1,051 | ₹1,566.6 | 42,450 | 1,51,275 |
| 21 Apr 2025 | ₹1,650 | ₹1,888.8 | ₹1,601.25 | ₹1,838.4 | 12,150 | 1,37,925 |
| 22 Apr 2025 | ₹1,814.65 | ₹1,927 | ₹1,814.65 | ₹1,875.75 | 9,000 | 1,32,300 |
| 23 Apr 2025 | ₹2,010.05 | ₹2,045 | ₹1,870 | ₹2,005.6 | 27,150 | 1,11,600 |
| 24 Apr 2025 | ₹1,976.1 | ₹2,041.35 | ₹1,933.55 | ₹1,948.1 | 18,300 | 97,875 |