NIFTY 50 23,600 CE traded across 20 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,921 and a low of ₹985. Final close ₹1,020.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,113 | ₹1,165.25 | ₹1,113 | ₹1,165.25 | 150 | 10,050 |
| 2 Sept 2025 | ₹1,200 | ₹1,267.35 | ₹1,119.8 | ₹1,125.95 | 1,050 | 9,975 |
| 3 Sept 2025 | ₹1,125.95 | ₹1,128.55 | ₹1,118.95 | ₹1,118.95 | 300 | 9,900 |
| 4 Sept 2025 | ₹1,256.4 | ₹1,257.8 | ₹1,256.15 | ₹1,257.8 | 300 | 9,900 |
| 5 Sept 2025 | ₹1,150 | ₹1,275 | ₹1,150 | ₹1,275 | 225 | 9,900 |
| 8 Sept 2025 | ₹1,309 | ₹1,370.85 | ₹1,300 | ₹1,321.2 | 1,350 | 9,900 |
| 10 Sept 2025 | ₹1,449.45 | ₹1,486.95 | ₹1,449.45 | ₹1,462 | 600 | 9,975 |
| 11 Sept 2025 | ₹1,496.45 | ₹1,496.45 | ₹1,496.45 | ₹1,496.45 | 75 | 10,050 |
| 15 Sept 2025 | ₹1,580 | ₹1,580 | ₹1,570 | ₹1,578.05 | 300 | 9,900 |
| 16 Sept 2025 | ₹1,691.15 | ₹1,691.15 | ₹1,691.15 | ₹1,691.15 | 75 | 9,900 |
| 17 Sept 2025 | ₹1,823.95 | ₹1,823.95 | ₹1,823.95 | ₹1,823.95 | 75 | 9,825 |
| 18 Sept 2025 | ₹1,921 | ₹1,921 | ₹1,911 | ₹1,911 | 375 | 9,600 |
| 19 Sept 2025 | ₹1,797.6 | ₹1,797.6 | ₹1,775 | ₹1,775 | 225 | 9,450 |
| 22 Sept 2025 | ₹1,745 | ₹1,777 | ₹1,745 | ₹1,747.25 | 1,425 | 9,975 |
| 23 Sept 2025 | ₹1,614.75 | ₹1,670 | ₹1,580 | ₹1,650 | 2,475 | 9,225 |
| 24 Sept 2025 | ₹1,550 | ₹1,590 | ₹1,508.15 | ₹1,515.45 | 1,200 | 8,400 |
| 25 Sept 2025 | ₹1,490 | ₹1,490 | ₹1,428.6 | ₹1,428.6 | 1,725 | 6,900 |
| 26 Sept 2025 | ₹1,250 | ₹1,254.2 | ₹1,068 | ₹1,099.8 | 2,475 | 5,175 |
| 29 Sept 2025 | ₹1,149.85 | ₹1,229.7 | ₹1,089.75 | ₹1,115.65 | 4,425 | 4,125 |
| 30 Sept 2025 | ₹1,113.1 | ₹1,113.1 | ₹985 | ₹1,020.95 | 4,875 | 2,175 |