NIFTY 50 24,800 CE traded across 19 sessions from 20 Aug 2025 to 16 Sept 2025, with a life-high of ₹550 and a low of ₹94.15. Final close ₹438.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2025 | ₹486.35 | ₹486.35 | ₹482.9 | ₹482.9 | 150 | 75 |
| 21 Aug 2025 | ₹550 | ₹550 | ₹550 | ₹550 | 75 | 75 |
| 22 Aug 2025 | ₹478.2 | ₹484.8 | ₹375.7 | ₹380.6 | 22,425 | 7,125 |
| 25 Aug 2025 | ₹390 | ₹438.05 | ₹380 | ₹416 | 10,575 | 6,525 |
| 26 Aug 2025 | ₹370 | ₹370 | ₹253.6 | ₹256.4 | 76,125 | 28,725 |
| 28 Aug 2025 | ₹259.55 | ₹259.55 | ₹152 | ₹158.45 | 1,33,425 | 67,050 |
| 29 Aug 2025 | ₹157.65 | ₹170.4 | ₹106.9 | ₹116.2 | 2,87,625 | 1,08,150 |
| 1 Sept 2025 | ₹118.95 | ₹153.45 | ₹114.35 | ₹151.95 | 4,25,325 | 1,62,150 |
| 2 Sept 2025 | ₹151.95 | ₹197.25 | ₹111.05 | ₹118.15 | 11,12,625 | 2,76,900 |
| 3 Sept 2025 | ₹117.6 | ₹168 | ₹94.15 | ₹156 | 25,50,675 | 4,69,125 |
| 4 Sept 2025 | ₹244 | ₹283.3 | ₹145.15 | ₹155.2 | 59,36,925 | 9,55,950 |
| 5 Sept 2025 | ₹183 | ₹193.95 | ₹104.35 | ₹151.05 | 1,14,45,600 | 12,05,175 |
| 8 Sept 2025 | ₹163.25 | ₹214.6 | ₹148 | ₹163 | 1,65,37,800 | 18,76,575 |
| 9 Sept 2025 | ₹162 | ₹201 | ₹160 | ₹184.6 | 2,21,07,450 | 27,27,000 |
| 10 Sept 2025 | ₹212 | ₹314.6 | ₹212 | ₹266.25 | 2,69,70,375 | 18,24,300 |
| 11 Sept 2025 | ₹253 | ₹283.65 | ₹233.85 | ₹274.5 | 1,41,17,325 | 16,50,975 |
| 12 Sept 2025 | ₹299 | ₹365.05 | ₹281.9 | ₹348.5 | 74,97,300 | 12,60,825 |
| 15 Sept 2025 | ₹342 | ₹342 | ₹288.8 | ₹306 | 63,00,375 | 9,27,150 |
| 16 Sept 2025 | ₹282.6 | ₹440.65 | ₹282.6 | ₹438.3 | 31,86,675 | 6,22,950 |