NIFTY 50 24,850 CE traded across 20 sessions from 26 Aug 2025 to 23 Sept 2025, with a life-high of ₹636.45 and a low of ₹132.3. Final close ₹320.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹349.75 | ₹349.75 | ₹323 | ₹323 | 450 | 600 |
| 28 Aug 2025 | ₹225 | ₹245 | ₹177.4 | ₹184.4 | 7,125 | 2,550 |
| 29 Aug 2025 | ₹185.05 | ₹190 | ₹134.15 | ₹143 | 4,950 | 1,800 |
| 1 Sept 2025 | ₹153.45 | ₹185.65 | ₹152.6 | ₹185.65 | 3,225 | 1,950 |
| 2 Sept 2025 | ₹206 | ₹230 | ₹151.8 | ₹157 | 5,250 | 3,375 |
| 3 Sept 2025 | ₹153.1 | ₹202 | ₹132.3 | ₹190.55 | 8,550 | 3,900 |
| 4 Sept 2025 | ₹269 | ₹308.7 | ₹184.7 | ₹190.1 | 67,125 | 22,425 |
| 5 Sept 2025 | ₹194.25 | ₹229.2 | ₹145.15 | ₹195.25 | 81,000 | 23,925 |
| 8 Sept 2025 | ₹218.2 | ₹248.45 | ₹189.55 | ₹205 | 1,89,150 | 50,250 |
| 9 Sept 2025 | ₹224.55 | ₹239.35 | ₹211.4 | ₹229.85 | 3,26,025 | 73,050 |
| 10 Sept 2025 | ₹257.4 | ₹345.1 | ₹257.4 | ₹300.2 | 2,51,400 | 74,025 |
| 11 Sept 2025 | ₹298.45 | ₹315.7 | ₹276.2 | ₹305.65 | 1,05,600 | 83,550 |
| 12 Sept 2025 | ₹338.45 | ₹384.4 | ₹315 | ₹370.5 | 1,10,025 | 82,425 |
| 15 Sept 2025 | ₹355 | ₹359.65 | ₹317.95 | ₹328.85 | 1,40,325 | 90,075 |
| 16 Sept 2025 | ₹328.05 | ₹486 | ₹316.1 | ₹484.05 | 1,81,800 | 67,725 |
| 17 Sept 2025 | ₹509.05 | ₹560 | ₹494.25 | ₹541.85 | 1,02,300 | 57,450 |
| 18 Sept 2025 | ₹615.2 | ₹636.45 | ₹552.45 | ₹624.65 | 51,825 | 46,050 |
| 19 Sept 2025 | ₹592.05 | ₹592.05 | ₹464.15 | ₹531.25 | 81,000 | 35,775 |
| 22 Sept 2025 | ₹425 | ₹500.4 | ₹360 | ₹388.9 | 1,22,100 | 24,525 |
| 23 Sept 2025 | ₹372.2 | ₹431.5 | ₹247.8 | ₹320.1 | 8,71,950 | 17,625 |