NIFTY 50 22,000 CE traded across 19 sessions from 1 Apr 2025 to 30 Apr 2025, with a life-high of ₹2,455 and a low of ₹341.45. Final close ₹2,339.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Apr 2025 | ₹1,300 | ₹1,300 | ₹1,300 | ₹1,300 | 375 | 3,150 |
| 2 Apr 2025 | ₹1,300 | ₹1,488.2 | ₹1,112.05 | ₹1,480 | 9,525 | 11,025 |
| 3 Apr 2025 | ₹1,518.35 | ₹1,518.35 | ₹1,372.45 | ₹1,380.15 | 10,875 | 15,450 |
| 4 Apr 2025 | ₹1,200 | ₹1,200 | ₹1,022.55 | ₹1,041.5 | 9,225 | 16,800 |
| 7 Apr 2025 | ₹346.15 | ₹774.3 | ₹341.45 | ₹750 | 15,12,900 | 2,72,550 |
| 8 Apr 2025 | ₹831.7 | ₹999 | ₹704.35 | ₹889.7 | 2,88,900 | 2,47,200 |
| 9 Apr 2025 | ₹750 | ₹826.25 | ₹726.9 | ₹818.45 | 92,025 | 2,29,800 |
| 11 Apr 2025 | ₹1,040 | ₹1,181.95 | ₹999.75 | ₹1,095.15 | 1,05,000 | 2,13,750 |
| 15 Apr 2025 | ₹1,437.25 | ₹1,466 | ₹1,385.25 | ₹1,420.75 | 62,625 | 2,13,300 |
| 16 Apr 2025 | ₹1,395 | ₹1,498.15 | ₹1,343.25 | ₹1,484 | 31,725 | 2,01,600 |
| 17 Apr 2025 | ₹1,400 | ₹1,895 | ₹1,390 | ₹1,875 | 49,500 | 2,22,975 |
| 21 Apr 2025 | ₹1,950 | ₹2,327.8 | ₹1,934.7 | ₹2,179 | 39,075 | 1,99,500 |
| 22 Apr 2025 | ₹2,158.05 | ₹2,262 | ₹2,150 | ₹2,198.15 | 35,700 | 2,03,400 |
| 23 Apr 2025 | ₹2,400.8 | ₹2,400.8 | ₹2,150 | ₹2,342 | 39,600 | 1,90,050 |
| 24 Apr 2025 | ₹2,326.6 | ₹2,370 | ₹2,249.65 | ₹2,272.85 | 58,950 | 2,03,625 |
| 25 Apr 2025 | ₹2,350 | ₹2,368.75 | ₹1,878.8 | ₹2,018.65 | 30,000 | 2,08,800 |
| 28 Apr 2025 | ₹2,180 | ₹2,377.2 | ₹2,180 | ₹2,348.95 | 11,025 | 2,04,300 |
| 29 Apr 2025 | ₹2,414.3 | ₹2,455 | ₹2,300 | ₹2,321.05 | 1,05,450 | 1,04,550 |
| 30 Apr 2025 | ₹2,321.05 | ₹2,391.05 | ₹2,265.3 | ₹2,339.2 | 41,925 | 69,000 |