NIFTY 50 23,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,020 and a low of ₹1,082.95. Final close ₹1,113.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,251 | ₹1,278.85 | ₹1,169 | ₹1,277.6 | 34,575 | 3,78,375 |
| 2 Sept 2025 | ₹1,310.85 | ₹1,390.35 | ₹1,180.6 | ₹1,210.55 | 1,25,325 | 4,15,350 |
| 3 Sept 2025 | ₹1,204.65 | ₹1,350 | ₹1,171.1 | ₹1,330.2 | 25,200 | 4,12,425 |
| 4 Sept 2025 | ₹1,440 | ₹1,546 | ₹1,325 | ₹1,341 | 32,625 | 4,18,350 |
| 5 Sept 2025 | ₹1,364 | ₹1,431 | ₹1,243.85 | ₹1,358.5 | 26,700 | 4,20,825 |
| 8 Sept 2025 | ₹1,402.1 | ₹1,485 | ₹1,372.8 | ₹1,406.65 | 21,675 | 4,12,275 |
| 9 Sept 2025 | ₹1,464.8 | ₹1,475 | ₹1,425 | ₹1,458.35 | 7,125 | 4,13,775 |
| 10 Sept 2025 | ₹1,535.15 | ₹1,624.55 | ₹1,535.15 | ₹1,581.55 | 15,300 | 4,11,150 |
| 11 Sept 2025 | ₹1,574.6 | ₹1,621 | ₹1,564.65 | ₹1,612 | 4,800 | 4,10,550 |
| 12 Sept 2025 | ₹1,650 | ₹1,721.6 | ₹1,632.2 | ₹1,715 | 14,775 | 4,03,350 |
| 15 Sept 2025 | ₹1,690.65 | ₹1,692.85 | ₹1,657.85 | ₹1,665.35 | 13,350 | 3,98,775 |
| 16 Sept 2025 | ₹1,683.9 | ₹1,852.8 | ₹1,683.9 | ₹1,852.8 | 17,625 | 3,91,050 |
| 17 Sept 2025 | ₹1,903 | ₹1,943.9 | ₹1,870 | ₹1,918.55 | 16,500 | 3,85,575 |
| 18 Sept 2025 | ₹1,994 | ₹2,020 | ₹1,940.15 | ₹2,005.45 | 8,775 | 3,81,750 |
| 19 Sept 2025 | ₹1,977.6 | ₹1,978.95 | ₹1,853 | ₹1,922.65 | 7,350 | 3,77,850 |
| 22 Sept 2025 | ₹1,823.4 | ₹1,891.1 | ₹1,755 | ₹1,780 | 8,850 | 3,76,575 |
| 23 Sept 2025 | ₹1,770.6 | ₹1,806 | ₹1,660 | ₹1,758.65 | 30,225 | 3,76,500 |
| 24 Sept 2025 | ₹1,698.3 | ₹1,698.3 | ₹1,573.7 | ₹1,621.5 | 1,20,150 | 3,11,400 |
| 25 Sept 2025 | ₹1,576.85 | ₹1,624 | ₹1,459.35 | ₹1,466.55 | 36,525 | 2,91,150 |
| 26 Sept 2025 | ₹1,400 | ₹1,400 | ₹1,166 | ₹1,197.8 | 58,575 | 2,71,500 |
| 29 Sept 2025 | ₹1,250 | ₹1,342.7 | ₹1,150 | ₹1,198.65 | 1,41,750 | 2,29,125 |
| 30 Sept 2025 | ₹1,202.5 | ₹1,270.15 | ₹1,082.95 | ₹1,113.3 | 2,41,125 | 1,92,150 |