NIFTY 50 24,200 CE traded across 19 sessions from 26 Aug 2025 to 23 Sept 2025, with a life-high of ₹1,280.45 and a low of ₹516.4. Final close ₹970.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹732.45 | ₹732.45 | ₹731.95 | ₹731.95 | 750 | 450 |
| 28 Aug 2025 | ₹630.45 | ₹669.45 | ₹564.45 | ₹565.6 | 3,000 | 2,925 |
| 29 Aug 2025 | ₹520 | ₹520 | ₹520 | ₹520 | 75 | 3,525 |
| 1 Sept 2025 | ₹543.9 | ₹590 | ₹532.6 | ₹584 | 300 | 3,525 |
| 2 Sept 2025 | ₹609.95 | ₹686.5 | ₹546.05 | ₹555.5 | 2,175 | 2,400 |
| 3 Sept 2025 | ₹527.05 | ₹600 | ₹516.4 | ₹557.6 | 3,900 | 2,100 |
| 4 Sept 2025 | ₹755.75 | ₹758.9 | ₹654.35 | ₹654.9 | 2,025 | 1,200 |
| 5 Sept 2025 | ₹707 | ₹715.5 | ₹567 | ₹684 | 4,200 | 1,125 |
| 8 Sept 2025 | ₹725 | ₹730 | ₹725 | ₹730 | 375 | 1,050 |
| 10 Sept 2025 | ₹833 | ₹909.95 | ₹833 | ₹845 | 4,350 | 2,250 |
| 11 Sept 2025 | ₹860 | ₹890 | ₹860 | ₹890 | 2,475 | 2,775 |
| 12 Sept 2025 | ₹940 | ₹986.05 | ₹934 | ₹976 | 6,300 | 3,675 |
| 15 Sept 2025 | ₹943.95 | ₹958.85 | ₹924.1 | ₹946 | 20,475 | 18,750 |
| 16 Sept 2025 | ₹944.05 | ₹1,118 | ₹944 | ₹1,118 | 12,750 | 24,825 |
| 17 Sept 2025 | ₹1,153.75 | ₹1,196.7 | ₹1,142 | ₹1,186.4 | 4,575 | 24,150 |
| 18 Sept 2025 | ₹1,280.45 | ₹1,280.45 | ₹1,207.3 | ₹1,276.05 | 750 | 23,775 |
| 19 Sept 2025 | ₹1,180.2 | ₹1,187.8 | ₹1,117.05 | ₹1,186.45 | 12,225 | 18,750 |
| 22 Sept 2025 | ₹1,110.3 | ₹1,150 | ₹1,011.05 | ₹1,036.5 | 15,150 | 10,800 |
| 23 Sept 2025 | ₹970 | ₹1,035 | ₹901 | ₹970.95 | 27,750 | 7,725 |