NIFTY 50 24,650 CE traded across 19 sessions from 28 Aug 2025 to 23 Sept 2025, with a life-high of ₹833.15 and a low of ₹209. Final close ₹519.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Aug 2025 | ₹272 | ₹272 | ₹272 | ₹272 | 225 | 150 |
| 29 Aug 2025 | ₹288.15 | ₹289.9 | ₹209 | ₹216.2 | 2,100 | 1,050 |
| 1 Sept 2025 | ₹258 | ₹291.45 | ₹242.5 | ₹288 | 6,600 | 1,575 |
| 2 Sept 2025 | ₹299.3 | ₹347.7 | ₹237.75 | ₹249.25 | 23,925 | 4,875 |
| 3 Sept 2025 | ₹235.55 | ₹313.7 | ₹218.15 | ₹303.45 | 27,975 | 5,850 |
| 4 Sept 2025 | ₹404 | ₹449.8 | ₹296.2 | ₹308 | 8,850 | 6,225 |
| 5 Sept 2025 | ₹345.95 | ₹349.1 | ₹240.45 | ₹307 | 33,900 | 5,400 |
| 8 Sept 2025 | ₹319.65 | ₹384.85 | ₹313.2 | ₹329.85 | 17,400 | 5,700 |
| 9 Sept 2025 | ₹356.75 | ₹375.05 | ₹340.85 | ₹364.8 | 8,700 | 5,100 |
| 10 Sept 2025 | ₹419.95 | ₹494.5 | ₹418.95 | ₹452.6 | 19,950 | 6,750 |
| 11 Sept 2025 | ₹441.2 | ₹479.3 | ₹434.85 | ₹472.35 | 4,350 | 6,000 |
| 12 Sept 2025 | ₹490.6 | ₹552.75 | ₹490.55 | ₹546.7 | 4,275 | 5,550 |
| 15 Sept 2025 | ₹510 | ₹525 | ₹497.45 | ₹507.5 | 8,250 | 10,800 |
| 16 Sept 2025 | ₹511.85 | ₹678.4 | ₹495.4 | ₹677.05 | 20,925 | 14,775 |
| 17 Sept 2025 | ₹700.2 | ₹756 | ₹688.9 | ₹736.9 | 13,725 | 13,425 |
| 18 Sept 2025 | ₹796.25 | ₹833.15 | ₹750.9 | ₹820.2 | 7,200 | 13,575 |
| 19 Sept 2025 | ₹754.75 | ₹755.3 | ₹664.8 | ₹733.15 | 20,700 | 12,525 |
| 22 Sept 2025 | ₹639.9 | ₹690.75 | ₹559.4 | ₹584.8 | 43,350 | 9,075 |
| 23 Sept 2025 | ₹594.1 | ₹617.5 | ₹448.25 | ₹519 | 49,575 | 13,725 |