NIFTY 50 25,000 CE traded across 21 sessions from 25 Aug 2025 to 23 Sept 2025, with a life-high of ₹489.95 and a low of ₹86.8. Final close ₹169.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2025 | ₹319.4 | ₹367 | ₹310 | ₹348.3 | 28,200 | 15,150 |
| 26 Aug 2025 | ₹296.65 | ₹297.75 | ₹214 | ₹216.95 | 76,500 | 38,025 |
| 28 Aug 2025 | ₹207.35 | ₹207.45 | ₹131.2 | ₹136 | 1,13,400 | 62,775 |
| 29 Aug 2025 | ₹140 | ₹147 | ₹96 | ₹100 | 1,10,925 | 78,600 |
| 1 Sept 2025 | ₹109.45 | ₹129.05 | ₹102.05 | ₹128 | 1,03,350 | 76,275 |
| 2 Sept 2025 | ₹132.4 | ₹161.85 | ₹101 | ₹106 | 2,17,275 | 85,200 |
| 3 Sept 2025 | ₹116.6 | ₹140 | ₹86.8 | ₹132 | 3,35,100 | 1,11,600 |
| 4 Sept 2025 | ₹199.95 | ₹223.15 | ₹122.65 | ₹132.85 | 4,18,275 | 1,57,425 |
| 5 Sept 2025 | ₹130.2 | ₹155.65 | ₹93.45 | ₹126.05 | 4,49,925 | 1,87,125 |
| 8 Sept 2025 | ₹121.25 | ₹168 | ₹121.2 | ₹133 | 8,77,650 | 3,31,425 |
| 9 Sept 2025 | ₹144 | ₹160 | ₹137 | ₹150.8 | 13,98,375 | 3,99,675 |
| 10 Sept 2025 | ₹180 | ₹242 | ₹171.75 | ₹204 | 44,10,900 | 9,25,200 |
| 11 Sept 2025 | ₹201.35 | ₹212.9 | ₹180.65 | ₹205.95 | 42,88,275 | 11,70,225 |
| 12 Sept 2025 | ₹224.75 | ₹268.8 | ₹208 | ₹255.75 | 38,69,925 | 11,39,775 |
| 15 Sept 2025 | ₹250 | ₹253.95 | ₹205.2 | ₹214.9 | 56,78,850 | 14,82,750 |
| 16 Sept 2025 | ₹211.1 | ₹351 | ₹202.05 | ₹347.95 | 83,81,850 | 20,87,775 |
| 17 Sept 2025 | ₹367.3 | ₹418.7 | ₹352 | ₹401 | 54,76,800 | 17,49,225 |
| 18 Sept 2025 | ₹461.95 | ₹489.95 | ₹403.6 | ₹474.35 | 23,46,150 | 15,95,175 |
| 19 Sept 2025 | ₹475.2 | ₹475.2 | ₹318 | ₹383.9 | 73,06,575 | 16,98,450 |
| 22 Sept 2025 | ₹295.15 | ₹352.65 | ₹216.25 | ₹239.5 | 1,20,78,225 | 10,90,200 |
| 23 Sept 2025 | ₹241 | ₹282.85 | ₹106.6 | ₹169.1 | 9,17,31,450 | 8,28,150 |