NIFTY 50 23,200 CE traded across 20 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,310 and a low of ₹1,422.7. Final close ₹1,462.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,474.25 | ₹1,548.5 | ₹1,460 | ₹1,548.5 | 375 | 6,450 |
| 2 Sept 2025 | ₹1,600 | ₹1,666 | ₹1,490 | ₹1,490 | 1,125 | 5,775 |
| 3 Sept 2025 | ₹1,548 | ₹1,585.9 | ₹1,548 | ₹1,585.9 | 900 | 5,325 |
| 4 Sept 2025 | ₹1,825 | ₹1,825 | ₹1,595 | ₹1,595 | 150 | 4,950 |
| 5 Sept 2025 | ₹1,705 | ₹1,705 | ₹1,661.75 | ₹1,661.75 | 150 | 4,950 |
| 8 Sept 2025 | ₹1,697.15 | ₹1,700.3 | ₹1,697.15 | ₹1,700.3 | 225 | 4,950 |
| 9 Sept 2025 | ₹1,746 | ₹1,746 | ₹1,746 | ₹1,746 | 75 | 4,950 |
| 11 Sept 2025 | ₹1,867.75 | ₹1,891.25 | ₹1,867.75 | ₹1,891.25 | 150 | 4,950 |
| 15 Sept 2025 | ₹2,000 | ₹2,000 | ₹2,000 | ₹2,000 | 75 | 4,875 |
| 16 Sept 2025 | ₹2,055 | ₹2,149.95 | ₹2,055 | ₹2,149.95 | 600 | 5,025 |
| 17 Sept 2025 | ₹2,200 | ₹2,200 | ₹2,200 | ₹2,200 | 150 | 5,025 |
| 18 Sept 2025 | ₹2,310 | ₹2,310 | ₹2,310 | ₹2,310 | 150 | 5,025 |
| 19 Sept 2025 | ₹2,190 | ₹2,190 | ₹2,190 | ₹2,190 | 225 | 4,875 |
| 22 Sept 2025 | ₹2,145 | ₹2,175 | ₹2,080.05 | ₹2,081.85 | 525 | 5,025 |
| 23 Sept 2025 | ₹1,992 | ₹2,125 | ₹1,966 | ₹2,088 | 3,600 | 4,125 |
| 24 Sept 2025 | ₹1,912.4 | ₹1,932.05 | ₹1,912.4 | ₹1,932.05 | 375 | 3,675 |
| 25 Sept 2025 | ₹1,825 | ₹1,825 | ₹1,810 | ₹1,820 | 1,125 | 3,225 |
| 26 Sept 2025 | ₹1,645 | ₹1,645 | ₹1,485.75 | ₹1,485.75 | 900 | 2,250 |
| 29 Sept 2025 | ₹1,530 | ₹1,555 | ₹1,488.5 | ₹1,488.5 | 1,200 | 1,800 |
| 30 Sept 2025 | ₹1,492 | ₹1,492 | ₹1,422.7 | ₹1,462.5 | 600 | 1,425 |