NIFTY 50 25,100 CE traded across 21 sessions from 18 Aug 2025 to 16 Sept 2025, with a life-high of ₹366.25 and a low of ₹29.7. Final close ₹139.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Aug 2025 | ₹299.1 | ₹299.1 | ₹299 | ₹299 | 300 | 0 |
| 19 Aug 2025 | ₹265 | ₹304.05 | ₹264.95 | ₹290.75 | 825 | 450 |
| 20 Aug 2025 | ₹288.9 | ₹333 | ₹288.9 | ₹324.7 | 3,375 | 1,275 |
| 21 Aug 2025 | ₹342.25 | ₹366.25 | ₹320 | ₹323.95 | 12,075 | 3,000 |
| 22 Aug 2025 | ₹310 | ₹310 | ₹215 | ₹219.3 | 35,100 | 17,925 |
| 25 Aug 2025 | ₹220.4 | ₹251 | ₹214.95 | ₹233 | 20,325 | 14,475 |
| 26 Aug 2025 | ₹193.85 | ₹193.9 | ₹128 | ₹131.75 | 1,50,225 | 56,475 |
| 28 Aug 2025 | ₹102.6 | ₹114.2 | ₹68.05 | ₹69.5 | 1,51,125 | 61,575 |
| 29 Aug 2025 | ₹85 | ₹85 | ₹43.95 | ₹46.5 | 1,95,150 | 1,03,125 |
| 1 Sept 2025 | ₹44.5 | ₹66.8 | ₹43.2 | ₹56 | 4,25,700 | 1,71,225 |
| 2 Sept 2025 | ₹53.25 | ₹76.3 | ₹39.8 | ₹41 | 8,53,350 | 2,85,975 |
| 3 Sept 2025 | ₹39.4 | ₹57.7 | ₹29.7 | ₹52.65 | 18,08,625 | 4,34,100 |
| 4 Sept 2025 | ₹116.3 | ₹116.4 | ₹47.6 | ₹52.35 | 53,49,675 | 8,17,575 |
| 5 Sept 2025 | ₹55.1 | ₹65.85 | ₹32.05 | ₹46.85 | 79,25,400 | 8,91,450 |
| 8 Sept 2025 | ₹48.05 | ₹70 | ₹39.35 | ₹43.85 | 84,43,050 | 12,22,575 |
| 9 Sept 2025 | ₹51.1 | ₹57 | ₹42.65 | ₹49 | 1,55,98,125 | 28,56,450 |
| 10 Sept 2025 | ₹63.9 | ₹111 | ₹60.5 | ₹76.3 | 19,27,13,100 | 68,95,575 |
| 11 Sept 2025 | ₹75 | ₹79.95 | ₹52.65 | ₹68.95 | 13,73,58,975 | 77,12,625 |
| 12 Sept 2025 | ₹88 | ₹112.95 | ₹64.75 | ₹93.15 | 40,37,24,325 | 90,74,850 |
| 15 Sept 2025 | ₹88 | ₹90 | ₹42.35 | ₹45.6 | 65,04,46,350 | 2,03,12,325 |
| 16 Sept 2025 | ₹44.95 | ₹141 | ₹30 | ₹139 | 57,67,23,525 | 36,89,925 |