NIFTY 50 22,800 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹1,619.3 and a low of ₹20. Final close ₹1,449.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,169.2 | ₹1,290.4 | ₹1,088.8 | ₹1,088.8 | 28,350 | 1,82,850 |
| 26 Mar 2025 | ₹1,124.8 | ₹1,149.05 | ₹950 | ₹955.1 | 21,150 | 1,82,475 |
| 27 Mar 2025 | ₹919.95 | ₹1,057.95 | ₹915 | ₹1,041.1 | 45,900 | 1,87,350 |
| 28 Mar 2025 | ₹1,018.8 | ₹1,035 | ₹832.9 | ₹900.35 | 78,825 | 1,79,400 |
| 1 Apr 2025 | ₹820 | ₹925 | ₹617.5 | ₹630.25 | 1,39,050 | 1,53,225 |
| 2 Apr 2025 | ₹640.95 | ₹739.95 | ₹627.5 | ₹723.55 | 90,525 | 1,51,200 |
| 3 Apr 2025 | ₹619 | ₹694.5 | ₹609.45 | ₹627.25 | 2,66,400 | 2,65,875 |
| 4 Apr 2025 | ₹554.45 | ₹554.45 | ₹332 | ₹358.75 | 8,07,150 | 2,75,925 |
| 7 Apr 2025 | ₹31.85 | ₹239.8 | ₹20 | ₹232.25 | 33,35,700 | 5,12,175 |
| 8 Apr 2025 | ₹249 | ₹365 | ₹193.45 | ₹307.05 | 28,35,150 | 8,29,425 |
| 9 Apr 2025 | ₹310 | ₹310 | ₹205 | ₹255 | 21,04,500 | 9,54,450 |
| 11 Apr 2025 | ₹362.75 | ₹453 | ₹344.7 | ₹420.95 | 59,79,675 | 9,62,625 |
| 15 Apr 2025 | ₹588.3 | ₹664.8 | ₹586.3 | ₹627.85 | 8,49,375 | 7,09,950 |
| 16 Apr 2025 | ₹600 | ₹691.5 | ₹538.05 | ₹678.8 | 4,30,575 | 5,92,500 |
| 17 Apr 2025 | ₹652.05 | ₹1,088.55 | ₹574.3 | ₹1,066.95 | 4,47,225 | 4,71,750 |
| 21 Apr 2025 | ₹1,154.35 | ₹1,408.35 | ₹1,084.1 | ₹1,348.55 | 93,075 | 4,15,050 |
| 22 Apr 2025 | ₹1,357.1 | ₹1,438.8 | ₹1,285.85 | ₹1,366.5 | 94,200 | 3,57,300 |
| 23 Apr 2025 | ₹1,490 | ₹1,553 | ₹1,325 | ₹1,505.8 | 1,44,675 | 2,85,225 |
| 24 Apr 2025 | ₹1,619.3 | ₹1,619.3 | ₹1,439 | ₹1,449.75 | 1,04,550 | 2,22,000 |