NIFTY 50 24,950 CE traded across 20 sessions from 19 Aug 2025 to 16 Sept 2025, with a life-high of ₹454.9 and a low of ₹54.4. Final close ₹288.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2025 | ₹370.85 | ₹394.6 | ₹319.55 | ₹367.3 | 975 | 300 |
| 20 Aug 2025 | ₹356.5 | ₹378.35 | ₹331.55 | ₹378.35 | 375 | 225 |
| 21 Aug 2025 | ₹450.2 | ₹454.9 | ₹415 | ₹454.9 | 300 | 375 |
| 22 Aug 2025 | ₹360 | ₹360 | ₹283.8 | ₹288 | 6,225 | 3,525 |
| 25 Aug 2025 | ₹302.95 | ₹340 | ₹290 | ₹320 | 8,400 | 3,900 |
| 26 Aug 2025 | ₹257.3 | ₹265.2 | ₹184 | ₹186 | 11,550 | 8,550 |
| 28 Aug 2025 | ₹186.65 | ₹186.65 | ₹100.9 | ₹103.75 | 9,450 | 10,800 |
| 29 Aug 2025 | ₹110.2 | ₹111.55 | ₹69.1 | ₹72.7 | 39,375 | 18,750 |
| 1 Sept 2025 | ₹80 | ₹95 | ₹74 | ₹94.4 | 67,050 | 28,125 |
| 2 Sept 2025 | ₹98 | ₹126.25 | ₹68.7 | ₹71.55 | 2,41,350 | 54,975 |
| 3 Sept 2025 | ₹71.1 | ₹102.5 | ₹54.4 | ₹93.75 | 14,40,150 | 3,57,525 |
| 4 Sept 2025 | ₹170 | ₹192 | ₹86.15 | ₹95.45 | 19,24,350 | 4,32,900 |
| 5 Sept 2025 | ₹104.45 | ₹117.45 | ₹59.4 | ₹88 | 36,77,100 | 6,31,050 |
| 8 Sept 2025 | ₹95.15 | ₹126.8 | ₹80.4 | ₹89.2 | 61,46,550 | 6,11,850 |
| 9 Sept 2025 | ₹108.95 | ₹114 | ₹90.2 | ₹102.8 | 1,23,95,250 | 13,13,025 |
| 10 Sept 2025 | ₹120.65 | ₹199.75 | ₹120.65 | ₹154.6 | 11,68,66,275 | 26,12,775 |
| 11 Sept 2025 | ₹154.55 | ₹162 | ₹124.6 | ₹155.15 | 8,45,01,900 | 20,84,250 |
| 12 Sept 2025 | ₹154.9 | ₹227.4 | ₹154.9 | ₹209.05 | 3,17,31,675 | 9,82,875 |
| 15 Sept 2025 | ₹219.5 | ₹219.5 | ₹148.85 | ₹163 | 2,81,55,750 | 9,44,550 |
| 16 Sept 2025 | ₹158.05 | ₹291 | ₹146.05 | ₹288.55 | 1,62,00,750 | 3,67,425 |