NIFTY 50 24,800 CE traded across 21 sessions from 25 Aug 2025 to 23 Sept 2025, with a life-high of ₹686.9 and a low of ₹150.45. Final close ₹370.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2025 | ₹420 | ₹482.7 | ₹420 | ₹471.25 | 1,200 | 1,125 |
| 26 Aug 2025 | ₹419.7 | ₹419.7 | ₹306.1 | ₹313 | 23,550 | 15,075 |
| 28 Aug 2025 | ₹250.75 | ₹281.2 | ₹199.9 | ₹205.3 | 25,050 | 10,800 |
| 29 Aug 2025 | ₹210.4 | ₹212 | ₹152.5 | ₹160 | 13,425 | 9,375 |
| 1 Sept 2025 | ₹174.85 | ₹209 | ₹170.35 | ₹209 | 18,825 | 12,600 |
| 2 Sept 2025 | ₹219.95 | ₹258.75 | ₹168.45 | ₹173.65 | 39,525 | 15,000 |
| 3 Sept 2025 | ₹176.4 | ₹230.05 | ₹150.45 | ₹218 | 78,000 | 26,625 |
| 4 Sept 2025 | ₹300.9 | ₹342.2 | ₹209.45 | ₹223.5 | 2,85,000 | 78,825 |
| 5 Sept 2025 | ₹240 | ₹258.45 | ₹163.25 | ₹216.55 | 4,18,725 | 94,500 |
| 8 Sept 2025 | ₹235.85 | ₹280.35 | ₹216.65 | ₹233.6 | 7,87,350 | 1,79,325 |
| 9 Sept 2025 | ₹252.55 | ₹271.25 | ₹241 | ₹258.6 | 5,45,250 | 1,79,850 |
| 10 Sept 2025 | ₹281.75 | ₹381.2 | ₹261.65 | ₹338.8 | 4,24,650 | 1,74,525 |
| 11 Sept 2025 | ₹325.95 | ₹354.8 | ₹312.6 | ₹344.45 | 4,43,925 | 2,02,725 |
| 12 Sept 2025 | ₹359 | ₹426 | ₹354.6 | ₹413 | 3,55,125 | 2,21,925 |
| 15 Sept 2025 | ₹413 | ₹413 | ₹357.5 | ₹374 | 4,14,075 | 2,96,400 |
| 16 Sept 2025 | ₹371.7 | ₹533 | ₹352.1 | ₹528 | 6,21,225 | 2,69,700 |
| 17 Sept 2025 | ₹540 | ₹611.4 | ₹538.85 | ₹589.75 | 3,24,150 | 2,39,100 |
| 18 Sept 2025 | ₹650.05 | ₹686.9 | ₹599.55 | ₹671 | 2,10,975 | 1,89,600 |
| 19 Sept 2025 | ₹636.05 | ₹636.7 | ₹512.6 | ₹583.65 | 3,01,200 | 1,34,325 |
| 22 Sept 2025 | ₹491.4 | ₹550 | ₹408.5 | ₹436.1 | 4,23,375 | 73,050 |
| 23 Sept 2025 | ₹420.05 | ₹480.95 | ₹296.9 | ₹370.3 | 13,65,825 | 37,275 |