NIFTY 50 23,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,521.55 and a low of ₹1,577.95. Final close ₹1,614.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,624.95 | ₹1,760 | ₹1,624.95 | ₹1,754.25 | 99,600 | 10,92,000 |
| 2 Sept 2025 | ₹1,785 | ₹1,868.25 | ₹1,660 | ₹1,690 | 62,475 | 10,98,675 |
| 3 Sept 2025 | ₹1,690 | ₹1,830 | ₹1,650 | ₹1,813 | 38,625 | 11,15,400 |
| 4 Sept 2025 | ₹1,970.45 | ₹2,034.95 | ₹1,812.25 | ₹1,828 | 38,400 | 11,16,825 |
| 5 Sept 2025 | ₹1,898 | ₹1,918.6 | ₹1,730 | ₹1,845 | 22,500 | 11,14,200 |
| 8 Sept 2025 | ₹1,883.7 | ₹1,975 | ₹1,855.1 | ₹1,896.75 | 30,300 | 11,22,300 |
| 9 Sept 2025 | ₹1,956 | ₹1,969.4 | ₹1,914.45 | ₹1,951 | 65,850 | 11,09,325 |
| 10 Sept 2025 | ₹2,034.45 | ₹2,112 | ₹2,030 | ₹2,071.85 | 29,700 | 11,05,425 |
| 11 Sept 2025 | ₹2,066.3 | ₹2,115 | ₹2,054.9 | ₹2,109.45 | 31,575 | 10,88,700 |
| 12 Sept 2025 | ₹2,140.95 | ₹2,217.45 | ₹2,131.4 | ₹2,204.15 | 51,750 | 10,59,000 |
| 15 Sept 2025 | ₹2,174.55 | ₹2,189.55 | ₹2,150.2 | ₹2,165.4 | 42,600 | 10,26,825 |
| 16 Sept 2025 | ₹2,165.4 | ₹2,349.1 | ₹2,165.4 | ₹2,342.6 | 30,375 | 10,14,525 |
| 17 Sept 2025 | ₹2,399.35 | ₹2,442.45 | ₹2,371.45 | ₹2,423 | 47,700 | 9,80,550 |
| 18 Sept 2025 | ₹2,488 | ₹2,521.55 | ₹2,439.45 | ₹2,500 | 17,325 | 9,74,025 |
| 19 Sept 2025 | ₹2,427.5 | ₹2,427.5 | ₹2,348.7 | ₹2,421.5 | 41,850 | 9,41,775 |
| 22 Sept 2025 | ₹2,347.5 | ₹2,384.4 | ₹2,254.1 | ₹2,281.7 | 91,800 | 8,81,700 |
| 23 Sept 2025 | ₹2,287.65 | ₹2,327.9 | ₹2,158 | ₹2,253 | 1,12,725 | 8,16,825 |
| 24 Sept 2025 | ₹2,205 | ₹2,205 | ₹2,080 | ₹2,112.45 | 72,450 | 7,62,075 |
| 25 Sept 2025 | ₹2,210 | ₹2,210 | ₹1,957.2 | ₹1,959.4 | 81,375 | 7,01,775 |
| 26 Sept 2025 | ₹1,868.45 | ₹1,874.75 | ₹1,670 | ₹1,699.7 | 1,86,075 | 5,87,700 |
| 29 Sept 2025 | ₹1,750 | ₹1,843.35 | ₹1,648.85 | ₹1,694.25 | 4,07,175 | 3,85,500 |
| 30 Sept 2025 | ₹1,720.3 | ₹1,737.95 | ₹1,577.95 | ₹1,614 | 1,89,825 | 3,04,125 |