NIFTY 50 17,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹8,505 and a low of ₹7,601.3. Final close ₹7,606.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹7,660 | ₹7,660 | ₹7,660 | ₹7,660 | 75 | 1,68,675 |
| 2 Sept 2025 | ₹7,601.3 | ₹7,601.3 | ₹7,601.3 | ₹7,601.3 | 75 | 1,68,750 |
| 3 Sept 2025 | ₹7,725.35 | ₹7,725.35 | ₹7,725.35 | ₹7,725.35 | 75 | 1,68,825 |
| 4 Sept 2025 | ₹7,780 | ₹7,780 | ₹7,752.75 | ₹7,752.75 | 150 | 1,68,900 |
| 5 Sept 2025 | ₹7,767.85 | ₹7,767.85 | ₹7,767.85 | ₹7,767.85 | 75 | 1,68,975 |
| 8 Sept 2025 | ₹7,800 | ₹7,800 | ₹7,800 | ₹7,800 | 75 | 1,69,050 |
| 9 Sept 2025 | ₹7,850 | ₹7,850 | ₹7,850 | ₹7,850 | 75 | 1,69,125 |
| 10 Sept 2025 | ₹7,994.85 | ₹7,994.85 | ₹7,994.85 | ₹7,994.85 | 75 | 1,69,200 |
| 11 Sept 2025 | ₹8,028.4 | ₹8,028.4 | ₹8,028.4 | ₹8,028.4 | 75 | 1,69,275 |
| 12 Sept 2025 | ₹8,106.6 | ₹8,106.6 | ₹8,106.6 | ₹8,106.6 | 75 | 1,69,350 |
| 15 Sept 2025 | ₹8,150 | ₹8,160 | ₹8,117.05 | ₹8,117.05 | 1,050 | 1,68,450 |
| 16 Sept 2025 | ₹8,180 | ₹8,284.25 | ₹8,180 | ₹8,284.25 | 5,625 | 1,62,975 |
| 17 Sept 2025 | ₹8,380 | ₹8,403.55 | ₹8,367.7 | ₹8,370 | 900 | 1,62,375 |
| 18 Sept 2025 | ₹8,499 | ₹8,505 | ₹8,457.3 | ₹8,457.3 | 2,175 | 1,60,350 |
| 19 Sept 2025 | ₹8,410 | ₹8,413 | ₹8,366.7 | ₹8,366.7 | 3,300 | 1,57,200 |
| 22 Sept 2025 | ₹8,381 | ₹8,381 | ₹8,243.7 | ₹8,243.7 | 150 | 1,57,200 |
| 23 Sept 2025 | ₹8,190 | ₹8,290 | ₹8,190 | ₹8,231.1 | 300 | 1,57,050 |
| 24 Sept 2025 | ₹8,166.2 | ₹8,166.2 | ₹8,092.15 | ₹8,092.15 | 225 | 1,56,975 |
| 25 Sept 2025 | ₹8,085 | ₹8,085 | ₹7,925.4 | ₹7,925.4 | 825 | 1,56,750 |
| 26 Sept 2025 | ₹7,758.3 | ₹7,864.9 | ₹7,684 | ₹7,711.85 | 79,575 | 1,29,000 |
| 29 Sept 2025 | ₹7,780 | ₹7,850 | ₹7,655 | ₹7,701.8 | 1,01,850 | 47,475 |
| 30 Sept 2025 | ₹7,778.3 | ₹7,778.3 | ₹7,606.75 | ₹7,606.75 | 30,150 | 22,650 |