NIFTY 50 22,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹3,525.3 and a low of ₹2,610. Final close ₹2,614.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,614.95 | ₹2,740.8 | ₹2,614.95 | ₹2,734.25 | 12,150 | 2,85,825 |
| 2 Sept 2025 | ₹2,740 | ₹2,855 | ₹2,666.3 | ₹2,666.3 | 18,000 | 2,94,900 |
| 3 Sept 2025 | ₹2,670 | ₹2,815 | ₹2,639.6 | ₹2,803 | 14,625 | 2,94,825 |
| 4 Sept 2025 | ₹2,965.05 | ₹3,014 | ₹2,794.85 | ₹2,819 | 20,625 | 3,00,975 |
| 5 Sept 2025 | ₹2,868.7 | ₹2,910 | ₹2,730 | ₹2,840.9 | 14,025 | 2,99,625 |
| 8 Sept 2025 | ₹2,878.5 | ₹2,969.45 | ₹2,864.4 | ₹2,900.85 | 13,725 | 2,93,250 |
| 9 Sept 2025 | ₹2,928 | ₹2,957.95 | ₹2,900 | ₹2,948 | 21,150 | 2,84,175 |
| 10 Sept 2025 | ₹3,040 | ₹3,112.35 | ₹3,021 | ₹3,074.05 | 13,050 | 2,80,650 |
| 11 Sept 2025 | ₹3,064.35 | ₹3,113.3 | ₹3,060.15 | ₹3,110 | 9,075 | 2,75,925 |
| 12 Sept 2025 | ₹3,135 | ₹3,211.95 | ₹3,133.1 | ₹3,195.05 | 13,950 | 2,74,950 |
| 15 Sept 2025 | ₹3,175 | ₹3,187.2 | ₹3,153.5 | ₹3,159 | 7,650 | 2,69,100 |
| 16 Sept 2025 | ₹3,219.6 | ₹3,340 | ₹3,217.05 | ₹3,340 | 7,050 | 2,65,650 |
| 17 Sept 2025 | ₹3,390.3 | ₹3,442.55 | ₹3,376.9 | ₹3,425.7 | 14,475 | 2,62,125 |
| 18 Sept 2025 | ₹3,510.1 | ₹3,525.3 | ₹3,450 | ₹3,518.55 | 10,500 | 2,59,275 |
| 19 Sept 2025 | ₹3,427 | ₹3,428.05 | ₹3,355 | ₹3,426.2 | 5,475 | 2,56,650 |
| 22 Sept 2025 | ₹3,306 | ₹3,390 | ₹3,272.3 | ₹3,288.2 | 11,250 | 2,54,025 |
| 23 Sept 2025 | ₹3,225 | ₹3,297.9 | ₹3,165.95 | ₹3,258.85 | 15,975 | 2,50,350 |
| 24 Sept 2025 | ₹3,144 | ₹3,189.15 | ₹3,082.6 | ₹3,120.3 | 23,250 | 2,38,875 |
| 25 Sept 2025 | ₹3,102.6 | ₹3,115 | ₹2,952 | ₹2,968.85 | 39,825 | 2,17,200 |
| 26 Sept 2025 | ₹2,900 | ₹2,900 | ₹2,661.1 | ₹2,702.55 | 1,04,175 | 1,53,300 |
| 29 Sept 2025 | ₹2,750 | ₹2,848.85 | ₹2,651 | ₹2,697 | 74,025 | 1,18,200 |
| 30 Sept 2025 | ₹2,736 | ₹2,755.85 | ₹2,610 | ₹2,614.7 | 57,525 | 1,09,950 |