NIFTY 50 25,000 CE traded across 21 sessions from 18 Aug 2025 to 16 Sept 2025, with a life-high of ₹430 and a low of ₹44.75. Final close ₹239.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Aug 2025 | ₹380 | ₹385.95 | ₹318.95 | ₹332 | 4,575 | 2,100 |
| 19 Aug 2025 | ₹317.75 | ₹377.55 | ₹305 | ₹355.55 | 12,525 | 5,175 |
| 20 Aug 2025 | ₹332.4 | ₹395 | ₹313 | ₹379 | 36,600 | 12,900 |
| 21 Aug 2025 | ₹395 | ₹430 | ₹379.8 | ₹384.95 | 33,825 | 19,425 |
| 22 Aug 2025 | ₹344 | ₹349.15 | ₹264.1 | ₹267 | 2,64,075 | 1,54,800 |
| 25 Aug 2025 | ₹279.95 | ₹312 | ₹260 | ₹291 | 99,750 | 1,69,275 |
| 26 Aug 2025 | ₹241.35 | ₹241.35 | ₹165.7 | ₹167.05 | 2,80,125 | 2,92,200 |
| 28 Aug 2025 | ₹144.2 | ₹150 | ₹91.25 | ₹96.35 | 4,73,550 | 3,69,750 |
| 29 Aug 2025 | ₹95 | ₹106 | ₹60.6 | ₹66 | 5,82,675 | 4,90,725 |
| 1 Sept 2025 | ₹67 | ₹81.35 | ₹61.5 | ₹80.25 | 12,33,525 | 4,40,700 |
| 2 Sept 2025 | ₹84.25 | ₹108 | ₹58 | ₹61.8 | 18,17,325 | 5,66,925 |
| 3 Sept 2025 | ₹63 | ₹85.45 | ₹44.75 | ₹77.6 | 39,31,500 | 8,87,700 |
| 4 Sept 2025 | ₹144.2 | ₹161.6 | ₹70.75 | ₹77.5 | 97,18,725 | 18,24,150 |
| 5 Sept 2025 | ₹90 | ₹97.35 | ₹48.55 | ₹71 | 1,30,41,300 | 20,26,125 |
| 8 Sept 2025 | ₹79 | ₹103.85 | ₹63.55 | ₹71.5 | 2,38,10,475 | 32,20,950 |
| 9 Sept 2025 | ₹80 | ₹91.4 | ₹71.55 | ₹81.75 | 3,53,19,000 | 55,12,950 |
| 10 Sept 2025 | ₹112 | ₹166.95 | ₹101.25 | ₹124.75 | 33,41,79,000 | 1,04,03,025 |
| 11 Sept 2025 | ₹125 | ₹129 | ₹95.85 | ₹121.2 | 26,12,56,425 | 1,04,85,450 |
| 12 Sept 2025 | ₹135 | ₹185.1 | ₹121.2 | ₹166.65 | 15,20,65,125 | 57,21,975 |
| 15 Sept 2025 | ₹166.15 | ₹166.15 | ₹107.3 | ₹117.85 | 16,05,74,625 | 58,11,450 |
| 16 Sept 2025 | ₹121 | ₹241.45 | ₹100.65 | ₹239.4 | 9,61,75,950 | 14,83,275 |