NIFTY 50 20,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹5,580.55 and a low of ₹4,619.85. Final close ₹4,619.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4,640 | ₹4,726.05 | ₹4,629.95 | ₹4,726.05 | 2,850 | 1,12,650 |
| 2 Sept 2025 | ₹4,824 | ₹4,824 | ₹4,642.1 | ₹4,679.65 | 2,175 | 1,12,500 |
| 3 Sept 2025 | ₹4,659.1 | ₹4,785.9 | ₹4,640 | ₹4,785.9 | 600 | 1,12,275 |
| 4 Sept 2025 | ₹4,950 | ₹4,950 | ₹4,781.05 | ₹4,819.75 | 1,350 | 1,12,650 |
| 5 Sept 2025 | ₹4,850 | ₹4,860 | ₹4,716 | ₹4,836.25 | 1,725 | 1,11,675 |
| 8 Sept 2025 | ₹4,910 | ₹4,941 | ₹4,870 | ₹4,875 | 1,950 | 1,11,225 |
| 9 Sept 2025 | ₹4,950 | ₹4,950 | ₹4,915.65 | ₹4,926 | 900 | 1,10,625 |
| 10 Sept 2025 | ₹5,040 | ₹5,089 | ₹5,023.8 | ₹5,065.5 | 9,750 | 1,01,250 |
| 11 Sept 2025 | ₹5,100 | ₹5,100 | ₹5,073.05 | ₹5,098.4 | 450 | 1,00,875 |
| 12 Sept 2025 | ₹5,150 | ₹5,204.9 | ₹5,150 | ₹5,186.25 | 2,475 | 98,775 |
| 15 Sept 2025 | ₹5,207.95 | ₹5,207.95 | ₹5,136 | ₹5,163.1 | 975 | 98,100 |
| 16 Sept 2025 | ₹5,200 | ₹5,310.85 | ₹5,196.6 | ₹5,310.85 | 2,175 | 96,450 |
| 17 Sept 2025 | ₹5,425 | ₹5,434.05 | ₹5,395 | ₹5,417 | 2,700 | 93,975 |
| 18 Sept 2025 | ₹5,580.55 | ₹5,580.55 | ₹5,445.2 | ₹5,509.55 | 3,750 | 93,000 |
| 19 Sept 2025 | ₹5,429.45 | ₹5,437.65 | ₹5,345.05 | ₹5,394.4 | 4,650 | 91,875 |
| 22 Sept 2025 | ₹5,397.05 | ₹5,397.05 | ₹5,276 | ₹5,276 | 2,775 | 89,775 |
| 23 Sept 2025 | ₹5,226.9 | ₹5,330.6 | ₹5,160 | ₹5,246.8 | 15,900 | 83,025 |
| 24 Sept 2025 | ₹5,151 | ₹5,163.05 | ₹5,080 | ₹5,113.2 | 13,800 | 75,825 |
| 25 Sept 2025 | ₹5,122 | ₹5,122 | ₹4,958.3 | ₹4,965.8 | 12,225 | 66,525 |
| 26 Sept 2025 | ₹4,861 | ₹4,868.4 | ₹4,672.4 | ₹4,699.1 | 30,900 | 47,325 |
| 29 Sept 2025 | ₹4,821 | ₹4,836 | ₹4,650.15 | ₹4,692.45 | 22,425 | 37,725 |
| 30 Sept 2025 | ₹4,738.8 | ₹4,738.8 | ₹4,619.85 | ₹4,619.95 | 11,175 | 29,775 |