NIFTY 50 24,300 CE traded across 20 sessions from 26 Aug 2025 to 23 Sept 2025, with a life-high of ₹1,181.8 and a low of ₹440.35. Final close ₹870.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹664.45 | ₹664.45 | ₹664.45 | ₹664.45 | 150 | 0 |
| 28 Aug 2025 | ₹554.75 | ₹578.75 | ₹494.3 | ₹497.05 | 4,500 | 3,750 |
| 29 Aug 2025 | ₹472.6 | ₹499.65 | ₹445.65 | ₹448 | 525 | 4,050 |
| 1 Sept 2025 | ₹487.8 | ₹514.15 | ₹487.8 | ₹514.05 | 1,425 | 3,825 |
| 2 Sept 2025 | ₹533.55 | ₹600.2 | ₹453 | ₹472.05 | 4,575 | 1,200 |
| 3 Sept 2025 | ₹472 | ₹561 | ₹440.35 | ₹561 | 5,100 | 1,575 |
| 4 Sept 2025 | ₹720 | ₹728.05 | ₹613.05 | ₹613.05 | 1,050 | 1,050 |
| 5 Sept 2025 | ₹523 | ₹616.05 | ₹523 | ₹586 | 450 | 900 |
| 8 Sept 2025 | ₹630.7 | ₹630.7 | ₹630.7 | ₹630.7 | 75 | 750 |
| 9 Sept 2025 | ₹636.55 | ₹670.65 | ₹635 | ₹657.1 | 1,875 | 1,725 |
| 10 Sept 2025 | ₹733 | ₹806 | ₹733 | ₹769 | 9,900 | 2,400 |
| 11 Sept 2025 | ₹752.95 | ₹799 | ₹748 | ₹792 | 5,475 | 3,300 |
| 12 Sept 2025 | ₹839.95 | ₹883 | ₹818 | ₹883 | 4,425 | 4,500 |
| 15 Sept 2025 | ₹864 | ₹866 | ₹831.05 | ₹843 | 9,825 | 11,025 |
| 16 Sept 2025 | ₹845.95 | ₹1,019.4 | ₹845.95 | ₹1,016 | 9,375 | 15,225 |
| 17 Sept 2025 | ₹1,060.45 | ₹1,095.95 | ₹1,038.95 | ₹1,086.1 | 6,075 | 14,625 |
| 18 Sept 2025 | ₹1,180.45 | ₹1,181.8 | ₹1,099 | ₹1,181.8 | 4,275 | 13,275 |
| 19 Sept 2025 | ₹1,093.8 | ₹1,093.8 | ₹1,016.95 | ₹1,046.7 | 3,300 | 12,750 |
| 22 Sept 2025 | ₹1,016.1 | ₹1,045.05 | ₹910.85 | ₹934.2 | 19,125 | 8,550 |
| 23 Sept 2025 | ₹868.15 | ₹976 | ₹805.45 | ₹870 | 7,950 | 5,850 |