NIFTY 50 25,100 CE traded across 21 sessions from 25 Aug 2025 to 23 Sept 2025, with a life-high of ₹393.85 and a low of ₹37.3. Final close ₹69.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2025 | ₹277.55 | ₹301.65 | ₹261 | ₹293 | 1,800 | 525 |
| 26 Aug 2025 | ₹188.6 | ₹195 | ₹163.95 | ₹163.95 | 13,050 | 7,650 |
| 28 Aug 2025 | ₹126.45 | ₹151.4 | ₹102.2 | ₹102.2 | 14,025 | 3,375 |
| 29 Aug 2025 | ₹104.5 | ₹107.2 | ₹72.25 | ₹76.35 | 12,675 | 6,075 |
| 1 Sept 2025 | ₹84.25 | ₹95.9 | ₹76.35 | ₹93.25 | 10,950 | 7,950 |
| 2 Sept 2025 | ₹95 | ₹123.05 | ₹75.3 | ₹76.15 | 26,700 | 12,450 |
| 3 Sept 2025 | ₹75.4 | ₹105 | ₹60.9 | ₹98.75 | 1,26,225 | 41,400 |
| 4 Sept 2025 | ₹153.45 | ₹172.45 | ₹91.95 | ₹99.2 | 1,23,975 | 42,150 |
| 5 Sept 2025 | ₹109.15 | ₹116 | ₹68.15 | ₹90.85 | 2,05,350 | 65,175 |
| 8 Sept 2025 | ₹102.5 | ₹123.95 | ₹86.95 | ₹95 | 2,71,650 | 1,04,175 |
| 9 Sept 2025 | ₹106.5 | ₹116.05 | ₹98 | ₹108.05 | 4,03,800 | 1,58,925 |
| 10 Sept 2025 | ₹110 | ₹183.8 | ₹110 | ₹150 | 23,92,200 | 5,24,475 |
| 11 Sept 2025 | ₹145.15 | ₹156 | ₹129.4 | ₹150.05 | 25,16,325 | 8,01,600 |
| 12 Sept 2025 | ₹164 | ₹201.9 | ₹150.05 | ₹187.5 | 59,44,125 | 10,20,000 |
| 15 Sept 2025 | ₹180 | ₹181.8 | ₹144.6 | ₹151.45 | 1,38,92,625 | 21,38,400 |
| 16 Sept 2025 | ₹148 | ₹267.9 | ₹140.5 | ₹262.65 | 2,00,79,525 | 15,37,875 |
| 17 Sept 2025 | ₹275.05 | ₹326.8 | ₹266.3 | ₹310.05 | 93,30,075 | 11,14,050 |
| 18 Sept 2025 | ₹376.95 | ₹393.85 | ₹310.45 | ₹374.65 | 34,11,450 | 7,60,275 |
| 19 Sept 2025 | ₹374.65 | ₹374.65 | ₹228 | ₹288 | 93,10,425 | 6,22,650 |
| 22 Sept 2025 | ₹220.25 | ₹256.4 | ₹129.4 | ₹147 | 3,64,82,250 | 12,70,875 |
| 23 Sept 2025 | ₹149.2 | ₹183.85 | ₹37.3 | ₹69.4 | 61,59,84,375 | 28,61,700 |