NIFTY 50 24,950 CE traded across 19 sessions from 26 Aug 2025 to 23 Sept 2025, with a life-high of ₹537.85 and a low of ₹98.75. Final close ₹219.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹300.75 | ₹300.75 | ₹261.6 | ₹261.6 | 450 | 300 |
| 28 Aug 2025 | ₹185.75 | ₹186.5 | ₹155.15 | ₹159.65 | 675 | 675 |
| 1 Sept 2025 | ₹163.25 | ₹163.25 | ₹139.5 | ₹144 | 375 | 600 |
| 2 Sept 2025 | ₹144.5 | ₹184 | ₹120 | ₹124.4 | 5,775 | 1,200 |
| 3 Sept 2025 | ₹108 | ₹159 | ₹98.75 | ₹148.9 | 9,150 | 3,900 |
| 4 Sept 2025 | ₹216 | ₹250 | ₹141.6 | ₹150.2 | 23,550 | 7,800 |
| 5 Sept 2025 | ₹175.3 | ₹175.3 | ₹109 | ₹145 | 36,900 | 10,200 |
| 8 Sept 2025 | ₹163.65 | ₹191.5 | ₹142.35 | ₹152 | 1,26,750 | 33,000 |
| 9 Sept 2025 | ₹169 | ₹182.8 | ₹160.05 | ₹173.65 | 1,28,250 | 44,250 |
| 10 Sept 2025 | ₹204.1 | ₹274.1 | ₹203.05 | ₹238.9 | 7,58,325 | 86,925 |
| 11 Sept 2025 | ₹226.35 | ₹245 | ₹210.6 | ₹233.3 | 7,02,075 | 98,025 |
| 12 Sept 2025 | ₹252.05 | ₹305.85 | ₹242.35 | ₹293.05 | 2,60,850 | 81,750 |
| 15 Sept 2025 | ₹280.95 | ₹280.95 | ₹241.6 | ₹251 | 5,68,875 | 1,98,300 |
| 16 Sept 2025 | ₹248.1 | ₹394.45 | ₹238.6 | ₹391.45 | 7,59,300 | 1,03,725 |
| 17 Sept 2025 | ₹417 | ₹466.55 | ₹399.35 | ₹446 | 2,98,575 | 89,850 |
| 18 Sept 2025 | ₹517 | ₹537.85 | ₹454.55 | ₹522.5 | 1,35,975 | 68,700 |
| 19 Sept 2025 | ₹501.55 | ₹501.55 | ₹365.55 | ₹433.05 | 2,93,175 | 57,825 |
| 22 Sept 2025 | ₹340.6 | ₹401.9 | ₹263.5 | ₹288.35 | 6,91,875 | 56,100 |
| 23 Sept 2025 | ₹276.45 | ₹332.6 | ₹150.5 | ₹219.15 | 94,98,900 | 78,300 |