NIFTY 50 24,900 CE traded across 21 sessions from 25 Aug 2025 to 23 Sept 2025, with a life-high of ₹587.75 and a low of ₹113.6. Final close ₹269.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2025 | ₹385 | ₹415.9 | ₹370.3 | ₹397.8 | 3,150 | 2,025 |
| 26 Aug 2025 | ₹354 | ₹354 | ₹261.8 | ₹261.8 | 18,600 | 6,000 |
| 28 Aug 2025 | ₹216.2 | ₹225.7 | ₹161.05 | ₹164.7 | 6,900 | 8,025 |
| 29 Aug 2025 | ₹179.95 | ₹180 | ₹121.8 | ₹127.4 | 17,850 | 11,175 |
| 1 Sept 2025 | ₹141.05 | ₹163 | ₹132.35 | ₹163 | 12,375 | 11,100 |
| 2 Sept 2025 | ₹172.35 | ₹205.45 | ₹131.35 | ₹137.15 | 83,925 | 33,525 |
| 3 Sept 2025 | ₹135.5 | ₹180.65 | ₹113.6 | ₹170 | 1,06,650 | 58,575 |
| 4 Sept 2025 | ₹246.7 | ₹279.85 | ₹161.95 | ₹167.4 | 2,58,525 | 80,925 |
| 5 Sept 2025 | ₹190.05 | ₹201.55 | ₹126.15 | ₹166.7 | 3,44,475 | 88,650 |
| 8 Sept 2025 | ₹163.35 | ₹219.75 | ₹163.35 | ₹177.35 | 4,84,200 | 1,47,750 |
| 9 Sept 2025 | ₹200 | ₹210.9 | ₹185 | ₹199.5 | 8,93,625 | 1,88,400 |
| 10 Sept 2025 | ₹222 | ₹307.85 | ₹222 | ₹266 | 12,63,750 | 2,05,500 |
| 11 Sept 2025 | ₹250 | ₹279.7 | ₹241.95 | ₹269.3 | 9,78,375 | 2,26,875 |
| 12 Sept 2025 | ₹286.25 | ₹345 | ₹277.95 | ₹327.85 | 6,93,375 | 2,49,900 |
| 15 Sept 2025 | ₹327.85 | ₹327.85 | ₹277.55 | ₹289 | 8,23,200 | 3,38,475 |
| 16 Sept 2025 | ₹282.05 | ₹439.9 | ₹276.1 | ₹434 | 10,79,175 | 3,46,050 |
| 17 Sept 2025 | ₹454.85 | ₹513.9 | ₹445.25 | ₹495 | 4,62,675 | 3,06,675 |
| 18 Sept 2025 | ₹572.45 | ₹587.75 | ₹502.5 | ₹575 | 2,29,050 | 2,61,600 |
| 19 Sept 2025 | ₹541.2 | ₹541.2 | ₹414.2 | ₹484.7 | 4,73,700 | 2,03,400 |
| 22 Sept 2025 | ₹387 | ₹451.1 | ₹311.1 | ₹336.05 | 9,21,150 | 1,75,725 |
| 23 Sept 2025 | ₹325.95 | ₹382 | ₹198.7 | ₹269 | 87,33,225 | 1,35,675 |