NIFTY 50 23,700 CE traded across 21 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,820 and a low of ₹910. Final close ₹913.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,005 | ₹1,092.15 | ₹991.55 | ₹1,092.15 | 2,025 | 7,425 |
| 2 Sept 2025 | ₹1,104.35 | ₹1,190 | ₹1,000 | ₹1,041.7 | 3,300 | 7,275 |
| 3 Sept 2025 | ₹990.05 | ₹1,100.75 | ₹990 | ₹1,100.75 | 1,950 | 7,725 |
| 4 Sept 2025 | ₹1,285 | ₹1,310 | ₹1,160.2 | ₹1,160.2 | 375 | 7,575 |
| 5 Sept 2025 | ₹1,166.45 | ₹1,167.95 | ₹1,090 | ₹1,166.95 | 900 | 7,350 |
| 8 Sept 2025 | ₹1,248 | ₹1,256.5 | ₹1,219.8 | ₹1,235 | 375 | 7,050 |
| 9 Sept 2025 | ₹1,255 | ₹1,255 | ₹1,255 | ₹1,255 | 75 | 6,975 |
| 10 Sept 2025 | ₹1,350 | ₹1,416 | ₹1,350 | ₹1,382.6 | 2,100 | 6,225 |
| 11 Sept 2025 | ₹1,381.75 | ₹1,401.45 | ₹1,381.75 | ₹1,401.45 | 225 | 6,300 |
| 12 Sept 2025 | ₹1,455 | ₹1,501.6 | ₹1,455 | ₹1,501.6 | 225 | 6,375 |
| 15 Sept 2025 | ₹1,470 | ₹1,481.5 | ₹1,470 | ₹1,481.5 | 150 | 6,300 |
| 16 Sept 2025 | ₹1,609 | ₹1,609 | ₹1,609 | ₹1,609 | 75 | 6,300 |
| 17 Sept 2025 | ₹1,720 | ₹1,720 | ₹1,704.05 | ₹1,704.05 | 375 | 6,150 |
| 18 Sept 2025 | ₹1,820 | ₹1,820 | ₹1,805 | ₹1,812 | 375 | 6,000 |
| 22 Sept 2025 | ₹1,660 | ₹1,674.6 | ₹1,585.7 | ₹1,585.7 | 1,125 | 6,900 |
| 23 Sept 2025 | ₹1,488.75 | ₹1,602.7 | ₹1,488 | ₹1,550.1 | 825 | 6,525 |
| 24 Sept 2025 | ₹1,444 | ₹1,492 | ₹1,405.55 | ₹1,418 | 1,200 | 5,775 |
| 25 Sept 2025 | ₹1,390 | ₹1,390 | ₹1,328 | ₹1,328 | 225 | 5,625 |
| 26 Sept 2025 | ₹1,194.2 | ₹1,194.2 | ₹981.8 | ₹999.8 | 4,650 | 4,350 |
| 29 Sept 2025 | ₹1,109.65 | ₹1,144.95 | ₹959.4 | ₹994.95 | 3,675 | 3,525 |
| 30 Sept 2025 | ₹999 | ₹999 | ₹910 | ₹913 | 3,750 | 3,075 |