NIFTY 50 21,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,516.1 and a low of ₹3,591.2. Final close ₹3,617.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹3,633 | ₹3,733.95 | ₹3,633 | ₹3,722.05 | 2,025 | 3,96,300 |
| 2 Sept 2025 | ₹3,748.1 | ₹3,844 | ₹3,663.05 | ₹3,669.6 | 6,825 | 3,96,075 |
| 3 Sept 2025 | ₹3,625.75 | ₹3,818.75 | ₹3,614.15 | ₹3,800.05 | 4,350 | 3,94,500 |
| 4 Sept 2025 | ₹3,968.1 | ₹3,968.1 | ₹3,809.9 | ₹3,816.5 | 1,875 | 3,93,375 |
| 5 Sept 2025 | ₹3,899.75 | ₹3,899.75 | ₹3,701.4 | ₹3,835 | 2,925 | 3,95,100 |
| 8 Sept 2025 | ₹3,907.7 | ₹3,953.3 | ₹3,855 | ₹3,886 | 3,525 | 3,95,550 |
| 9 Sept 2025 | ₹3,905.85 | ₹3,945.75 | ₹3,886 | ₹3,924 | 2,100 | 3,97,275 |
| 10 Sept 2025 | ₹4,040 | ₹4,095 | ₹4,031.7 | ₹4,046.05 | 2,925 | 3,94,950 |
| 11 Sept 2025 | ₹4,075 | ₹4,103.8 | ₹4,044.8 | ₹4,095 | 7,425 | 3,87,975 |
| 12 Sept 2025 | ₹4,115 | ₹4,195 | ₹4,115 | ₹4,190.8 | 1,200 | 3,87,300 |
| 15 Sept 2025 | ₹4,150 | ₹4,175 | ₹4,140 | ₹4,158 | 825 | 3,86,700 |
| 16 Sept 2025 | ₹4,255 | ₹4,345 | ₹4,238.85 | ₹4,345 | 9,675 | 3,78,150 |
| 17 Sept 2025 | ₹4,382 | ₹4,428.95 | ₹4,380.95 | ₹4,410 | 2,850 | 3,74,850 |
| 18 Sept 2025 | ₹4,514 | ₹4,516.1 | ₹4,438 | ₹4,502.45 | 9,225 | 3,69,300 |
| 19 Sept 2025 | ₹4,425 | ₹4,425 | ₹4,351.05 | ₹4,425 | 4,275 | 3,68,550 |
| 22 Sept 2025 | ₹4,305.65 | ₹4,389.7 | ₹4,250 | ₹4,290 | 42,000 | 3,57,600 |
| 23 Sept 2025 | ₹4,180 | ₹4,329.5 | ₹4,165.65 | ₹4,262.4 | 40,650 | 3,42,675 |
| 24 Sept 2025 | ₹4,135 | ₹4,198.05 | ₹4,082.65 | ₹4,121.7 | 75,975 | 3,14,775 |
| 25 Sept 2025 | ₹4,117 | ₹4,122 | ₹3,965.6 | ₹3,971.5 | 54,525 | 2,82,750 |
| 26 Sept 2025 | ₹3,974.4 | ₹3,974.4 | ₹3,675 | ₹3,695.5 | 67,500 | 2,49,600 |
| 29 Sept 2025 | ₹3,779.2 | ₹3,836.85 | ₹3,655.85 | ₹3,696.2 | 60,975 | 2,13,150 |
| 30 Sept 2025 | ₹3,724.5 | ₹3,740 | ₹3,591.2 | ₹3,617.6 | 83,925 | 2,10,975 |