NIFTY 50 22,000 CE traded across 19 sessions from 8 Apr 2025 to 8 May 2025, with a life-high of ₹2,550 and a low of ₹814.65. Final close ₹2,280.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Apr 2025 | ₹940 | ₹1,050.45 | ₹814.65 | ₹966.65 | 7,350 | 3,600 |
| 9 Apr 2025 | ₹878.5 | ₹892.25 | ₹822.15 | ₹892.25 | 4,575 | 5,250 |
| 11 Apr 2025 | ₹1,150.15 | ₹1,205.85 | ₹1,095 | ₹1,095 | 7,125 | 2,550 |
| 15 Apr 2025 | ₹1,465.45 | ₹1,499.4 | ₹1,465.45 | ₹1,493.1 | 2,175 | 1,875 |
| 16 Apr 2025 | ₹1,440 | ₹1,440 | ₹1,440 | ₹1,440 | 150 | 1,725 |
| 17 Apr 2025 | ₹1,670 | ₹1,913.15 | ₹1,670 | ₹1,913.15 | 150 | 1,725 |
| 21 Apr 2025 | ₹1,973.6 | ₹2,213.05 | ₹1,973.6 | ₹2,200.75 | 375 | 1,500 |
| 22 Apr 2025 | ₹2,150.85 | ₹2,246 | ₹2,150.85 | ₹2,222.05 | 10,050 | 10,650 |
| 23 Apr 2025 | ₹2,365 | ₹2,365 | ₹2,365 | ₹2,365 | 75 | 10,650 |
| 24 Apr 2025 | ₹2,300 | ₹2,300 | ₹2,290 | ₹2,299 | 300 | 10,950 |
| 25 Apr 2025 | ₹1,960 | ₹2,192.9 | ₹1,960 | ₹2,115 | 375 | 11,175 |
| 28 Apr 2025 | ₹2,230 | ₹2,393 | ₹2,230 | ₹2,373.85 | 3,525 | 14,250 |
| 29 Apr 2025 | ₹2,456.4 | ₹2,475.8 | ₹2,331.7 | ₹2,345 | 12,525 | 26,400 |
| 30 Apr 2025 | ₹2,349.9 | ₹2,392.95 | ₹2,280.05 | ₹2,280.05 | 19,725 | 45,825 |
| 2 May 2025 | ₹2,550 | ₹2,550 | ₹2,260.1 | ₹2,310 | 1,200 | 45,675 |
| 5 May 2025 | ₹2,480 | ₹2,510 | ₹2,392.4 | ₹2,440 | 7,725 | 45,000 |
| 6 May 2025 | ₹2,450.05 | ₹2,463.65 | ₹2,340 | ₹2,340 | 9,150 | 36,375 |
| 7 May 2025 | ₹2,360 | ₹2,415 | ₹2,310 | ₹2,371.35 | 11,850 | 31,050 |
| 8 May 2025 | ₹2,405 | ₹2,405 | ₹2,270.75 | ₹2,280 | 34,575 | 10,575 |