NIFTY 50 22,700 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹1,654.95 and a low of ₹50.05. Final close ₹1,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,257 | ₹1,381.65 | ₹1,174.6 | ₹1,174.6 | 22,125 | 2,00,925 |
| 26 Mar 2025 | ₹1,192.05 | ₹1,242.9 | ₹1,030.1 | ₹1,037.25 | 26,025 | 2,04,900 |
| 27 Mar 2025 | ₹1,022.5 | ₹1,145.4 | ₹1,007.3 | ₹1,139 | 21,525 | 2,06,550 |
| 28 Mar 2025 | ₹1,155.65 | ₹1,155.7 | ₹925 | ₹989 | 36,825 | 1,87,950 |
| 1 Apr 2025 | ₹891.55 | ₹1,001.95 | ₹698.55 | ₹712.25 | 49,275 | 1,89,900 |
| 2 Apr 2025 | ₹721.95 | ₹819.7 | ₹715.3 | ₹815 | 31,875 | 1,90,575 |
| 3 Apr 2025 | ₹697.5 | ₹777 | ₹689 | ₹708.9 | 66,075 | 2,16,525 |
| 4 Apr 2025 | ₹616 | ₹625.65 | ₹394.5 | ₹422.8 | 4,21,200 | 2,25,075 |
| 7 Apr 2025 | ₹50.05 | ₹282.15 | ₹50.05 | ₹277.6 | 31,47,000 | 4,99,125 |
| 8 Apr 2025 | ₹298.25 | ₹421.35 | ₹229.7 | ₹358.95 | 40,58,850 | 10,10,250 |
| 9 Apr 2025 | ₹263.05 | ₹310.35 | ₹245 | ₹300.15 | 14,95,575 | 8,46,000 |
| 11 Apr 2025 | ₹447.1 | ₹516.4 | ₹402.75 | ₹488.75 | 26,43,300 | 8,06,700 |
| 15 Apr 2025 | ₹653 | ₹752.7 | ₹653 | ₹714.15 | 4,08,525 | 7,08,675 |
| 16 Apr 2025 | ₹642.05 | ₹780 | ₹622.2 | ₹768 | 3,16,875 | 6,60,150 |
| 17 Apr 2025 | ₹733.8 | ₹1,186.9 | ₹667.4 | ₹1,163.85 | 1,96,875 | 5,64,825 |
| 21 Apr 2025 | ₹1,286.3 | ₹1,497 | ₹1,192.45 | ₹1,450 | 44,175 | 5,38,875 |
| 22 Apr 2025 | ₹1,450 | ₹1,540.05 | ₹1,390 | ₹1,472.15 | 19,125 | 5,23,875 |
| 23 Apr 2025 | ₹1,613.75 | ₹1,648.2 | ₹1,434.65 | ₹1,601.8 | 1,12,275 | 4,70,400 |
| 24 Apr 2025 | ₹1,590 | ₹1,654.95 | ₹1,525 | ₹1,550 | 73,650 | 4,02,600 |