NIFTY 50 22,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,709.1 and a low of ₹1,812. Final close ₹1,814.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,843 | ₹1,935 | ₹1,843 | ₹1,935 | 5,925 | 1,10,250 |
| 2 Sept 2025 | ₹2,045.05 | ₹2,057.25 | ₹1,884.35 | ₹1,904.2 | 450 | 1,10,550 |
| 3 Sept 2025 | ₹1,860 | ₹1,970 | ₹1,860 | ₹1,970 | 375 | 1,10,700 |
| 4 Sept 2025 | ₹2,152.15 | ₹2,200 | ₹2,050.1 | ₹2,050.1 | 450 | 1,10,925 |
| 5 Sept 2025 | ₹2,053.55 | ₹2,053.55 | ₹2,053.55 | ₹2,053.55 | 75 | 1,11,075 |
| 8 Sept 2025 | ₹2,070.1 | ₹2,165 | ₹2,069.1 | ₹2,085 | 2,550 | 1,10,775 |
| 9 Sept 2025 | ₹2,135.1 | ₹2,158 | ₹2,130.1 | ₹2,137 | 3,225 | 1,09,875 |
| 10 Sept 2025 | ₹2,223.3 | ₹2,223.3 | ₹2,223.3 | ₹2,223.3 | 150 | 1,10,925 |
| 11 Sept 2025 | ₹2,293.35 | ₹2,306.75 | ₹2,289.55 | ₹2,304.45 | 5,775 | 1,06,200 |
| 12 Sept 2025 | ₹2,350 | ₹2,409.5 | ₹2,350 | ₹2,409.5 | 825 | 1,04,850 |
| 15 Sept 2025 | ₹2,383.9 | ₹2,383.9 | ₹2,383.9 | ₹2,383.9 | 75 | 1,04,775 |
| 16 Sept 2025 | ₹2,462 | ₹2,548.35 | ₹2,462 | ₹2,548.35 | 300 | 1,04,625 |
| 17 Sept 2025 | ₹2,564 | ₹2,709.1 | ₹2,564 | ₹2,709.1 | 1,650 | 1,04,550 |
| 18 Sept 2025 | ₹2,700 | ₹2,700 | ₹2,700 | ₹2,700 | 75 | 1,04,175 |
| 19 Sept 2025 | ₹2,590 | ₹2,619.25 | ₹2,563.4 | ₹2,619.25 | 600 | 1,03,725 |
| 22 Sept 2025 | ₹2,554 | ₹2,556 | ₹2,475 | ₹2,478.85 | 10,200 | 96,525 |
| 23 Sept 2025 | ₹2,480 | ₹2,500 | ₹2,362.7 | ₹2,455.4 | 6,525 | 90,375 |
| 24 Sept 2025 | ₹2,311.8 | ₹2,397.3 | ₹2,305 | ₹2,317.05 | 14,700 | 76,650 |
| 25 Sept 2025 | ₹2,271.4 | ₹2,280 | ₹2,158.2 | ₹2,158.2 | 7,425 | 70,200 |
| 26 Sept 2025 | ₹2,046.1 | ₹2,055 | ₹1,878.05 | ₹1,899.7 | 10,950 | 60,450 |
| 29 Sept 2025 | ₹1,950 | ₹2,045 | ₹1,864 | ₹1,893.1 | 67,950 | 18,750 |
| 30 Sept 2025 | ₹1,950.75 | ₹1,950.75 | ₹1,812 | ₹1,814.85 | 4,500 | 18,450 |