NIFTY 50 25,050 CE traded across 19 sessions from 20 Aug 2025 to 16 Sept 2025, with a life-high of ₹487.6 and a low of ₹36.6. Final close ₹188.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2025 | ₹487.6 | ₹487.6 | ₹487.6 | ₹487.6 | 75 | 0 |
| 21 Aug 2025 | ₹382.8 | ₹390.4 | ₹370.6 | ₹379.25 | 375 | 150 |
| 22 Aug 2025 | ₹302.9 | ₹306.2 | ₹244 | ₹247.8 | 3,075 | 825 |
| 25 Aug 2025 | ₹243.7 | ₹273.35 | ₹243 | ₹253.5 | 2,250 | 1,275 |
| 26 Aug 2025 | ₹246.2 | ₹246.2 | ₹148.3 | ₹149.5 | 8,250 | 4,200 |
| 28 Aug 2025 | ₹108.55 | ₹129.8 | ₹79 | ₹80.85 | 49,200 | 33,375 |
| 29 Aug 2025 | ₹80 | ₹88.45 | ₹51.4 | ₹54.4 | 47,175 | 42,900 |
| 1 Sept 2025 | ₹57 | ₹67.85 | ₹52.05 | ₹67.1 | 46,200 | 44,700 |
| 2 Sept 2025 | ₹65.35 | ₹90.35 | ₹47.4 | ₹51.35 | 3,33,600 | 1,17,000 |
| 3 Sept 2025 | ₹49.3 | ₹70.6 | ₹36.6 | ₹63.85 | 11,26,725 | 1,36,125 |
| 4 Sept 2025 | ₹138.6 | ₹138.6 | ₹58.35 | ₹65 | 22,88,400 | 3,40,575 |
| 5 Sept 2025 | ₹70.5 | ₹80.05 | ₹39.15 | ₹57.45 | 38,21,700 | 3,87,075 |
| 8 Sept 2025 | ₹63.15 | ₹83.75 | ₹50.15 | ₹56 | 40,65,375 | 6,29,025 |
| 9 Sept 2025 | ₹63.35 | ₹72.75 | ₹55.6 | ₹63.5 | 81,51,750 | 18,49,200 |
| 10 Sept 2025 | ₹100.2 | ₹137.25 | ₹78.55 | ₹98.1 | 15,75,90,825 | 46,46,925 |
| 11 Sept 2025 | ₹94.85 | ₹101.3 | ₹70.05 | ₹93.4 | 13,87,48,125 | 52,96,050 |
| 12 Sept 2025 | ₹101 | ₹147.15 | ₹90.2 | ₹128 | 18,09,73,875 | 24,19,500 |
| 15 Sept 2025 | ₹128.3 | ₹128.3 | ₹71.5 | ₹77.4 | 22,98,95,625 | 44,55,075 |
| 16 Sept 2025 | ₹71.5 | ₹191 | ₹61.9 | ₹188.65 | 13,43,42,325 | 10,47,450 |