NIFTY 50 24,850 CE traded across 18 sessions from 20 Aug 2025 to 16 Sept 2025, with a life-high of ₹455.45 and a low of ₹78.75. Final close ₹389.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2025 | ₹430.45 | ₹455.45 | ₹395.95 | ₹455.45 | 225 | 75 |
| 22 Aug 2025 | ₹447.25 | ₹447.25 | ₹345 | ₹345 | 1,725 | 450 |
| 25 Aug 2025 | ₹380 | ₹395 | ₹380 | ₹395 | 225 | 450 |
| 26 Aug 2025 | ₹279.9 | ₹281.5 | ₹229.9 | ₹231.95 | 10,425 | 3,525 |
| 28 Aug 2025 | ₹169.35 | ₹203.75 | ₹131.9 | ₹135.1 | 9,075 | 5,625 |
| 29 Aug 2025 | ₹136.75 | ₹142.4 | ₹92.55 | ₹101.1 | 21,000 | 11,700 |
| 1 Sept 2025 | ₹108.05 | ₹132.75 | ₹103.35 | ₹130.35 | 33,300 | 14,700 |
| 2 Sept 2025 | ₹134.95 | ₹171.2 | ₹95.05 | ₹100 | 2,07,975 | 47,700 |
| 3 Sept 2025 | ₹102.7 | ₹143.5 | ₹78.75 | ₹133.65 | 10,85,175 | 1,32,975 |
| 4 Sept 2025 | ₹219 | ₹249.65 | ₹123 | ₹133.8 | 20,39,475 | 2,50,575 |
| 5 Sept 2025 | ₹148.85 | ₹165.95 | ₹87.45 | ₹128 | 40,30,275 | 3,85,425 |
| 8 Sept 2025 | ₹130.05 | ₹183 | ₹122.45 | ₹133.2 | 84,28,125 | 7,45,650 |
| 9 Sept 2025 | ₹136.5 | ₹168.85 | ₹136.5 | ₹154.35 | 2,23,59,225 | 16,38,000 |
| 10 Sept 2025 | ₹201.55 | ₹273.55 | ₹178.25 | ₹226 | 2,04,11,925 | 9,50,400 |
| 11 Sept 2025 | ₹213.9 | ₹240.55 | ₹193.05 | ₹232.3 | 1,34,56,725 | 8,69,925 |
| 12 Sept 2025 | ₹248 | ₹317.8 | ₹237.3 | ₹300 | 40,93,875 | 5,70,300 |
| 15 Sept 2025 | ₹273.65 | ₹290.25 | ₹240.25 | ₹256.5 | 33,79,050 | 4,26,375 |
| 16 Sept 2025 | ₹250.85 | ₹391 | ₹241.45 | ₹389.4 | 17,30,325 | 2,47,575 |