NIFTY 50 23,400 CE traded across 20 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,025.2 and a low of ₹1,213.3. Final close ₹1,217.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,290 | ₹1,370 | ₹1,290 | ₹1,366.7 | 375 | 6,150 |
| 2 Sept 2025 | ₹1,352 | ₹1,352 | ₹1,298.75 | ₹1,305 | 1,050 | 5,700 |
| 3 Sept 2025 | ₹1,290 | ₹1,290 | ₹1,290 | ₹1,290 | 150 | 6,075 |
| 4 Sept 2025 | ₹1,572.15 | ₹1,576 | ₹1,496.6 | ₹1,496.6 | 975 | 5,925 |
| 5 Sept 2025 | ₹1,397.9 | ₹1,461 | ₹1,397.85 | ₹1,460.25 | 450 | 6,000 |
| 8 Sept 2025 | ₹1,492.95 | ₹1,564.9 | ₹1,487.05 | ₹1,487.05 | 525 | 6,075 |
| 9 Sept 2025 | ₹1,540 | ₹1,540 | ₹1,540 | ₹1,540 | 150 | 6,150 |
| 10 Sept 2025 | ₹1,707.3 | ₹1,707.4 | ₹1,707.3 | ₹1,707.4 | 150 | 6,225 |
| 11 Sept 2025 | ₹1,707.4 | ₹1,707.4 | ₹1,694.7 | ₹1,705.45 | 525 | 6,450 |
| 12 Sept 2025 | ₹1,782.35 | ₹1,812.2 | ₹1,782.35 | ₹1,812.2 | 825 | 6,600 |
| 15 Sept 2025 | ₹1,815.7 | ₹1,822.05 | ₹1,760 | ₹1,761.6 | 1,350 | 6,600 |
| 16 Sept 2025 | ₹1,780 | ₹1,951.2 | ₹1,768.85 | ₹1,951.2 | 1,500 | 6,300 |
| 19 Sept 2025 | ₹1,999 | ₹2,025.2 | ₹1,999 | ₹2,025.2 | 900 | 6,300 |
| 22 Sept 2025 | ₹1,965 | ₹1,965 | ₹1,874.95 | ₹1,874.95 | 675 | 6,900 |
| 23 Sept 2025 | ₹1,784.45 | ₹1,883.75 | ₹1,784.45 | ₹1,883.7 | 225 | 6,825 |
| 24 Sept 2025 | ₹1,755 | ₹1,757 | ₹1,755 | ₹1,757 | 150 | 6,825 |
| 25 Sept 2025 | ₹1,707.05 | ₹1,726.95 | ₹1,626.5 | ₹1,626.5 | 525 | 6,450 |
| 26 Sept 2025 | ₹1,433 | ₹1,490 | ₹1,275 | ₹1,301 | 2,475 | 5,025 |
| 29 Sept 2025 | ₹1,424.45 | ₹1,424.75 | ₹1,282.1 | ₹1,296.25 | 5,025 | 3,075 |
| 30 Sept 2025 | ₹1,353.6 | ₹1,353.6 | ₹1,213.3 | ₹1,217 | 1,125 | 3,225 |