NIFTY 50 23,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,718.25 and a low of ₹796.65. Final close ₹813.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹903.5 | ₹996.5 | ₹903 | ₹995 | 6,300 | 29,475 |
| 2 Sept 2025 | ₹1,001.1 | ₹1,101.55 | ₹911.2 | ₹943.5 | 6,525 | 29,250 |
| 3 Sept 2025 | ₹929.5 | ₹1,060.75 | ₹900 | ₹1,060.75 | 7,500 | 29,025 |
| 4 Sept 2025 | ₹1,159 | ₹1,240.45 | ₹1,040 | ₹1,069.45 | 5,325 | 29,250 |
| 5 Sept 2025 | ₹1,068.65 | ₹1,090 | ₹970 | ₹1,078 | 5,475 | 26,625 |
| 8 Sept 2025 | ₹1,127.7 | ₹1,192.1 | ₹1,105.55 | ₹1,128.2 | 3,075 | 26,550 |
| 9 Sept 2025 | ₹1,188.15 | ₹1,188.15 | ₹1,137 | ₹1,170 | 2,025 | 26,325 |
| 10 Sept 2025 | ₹1,260 | ₹1,325.1 | ₹1,259.55 | ₹1,275 | 2,025 | 25,800 |
| 11 Sept 2025 | ₹1,282.4 | ₹1,323.5 | ₹1,282.4 | ₹1,323.5 | 2,700 | 24,150 |
| 12 Sept 2025 | ₹1,378.8 | ₹1,424.5 | ₹1,377 | ₹1,413.05 | 2,175 | 22,275 |
| 15 Sept 2025 | ₹1,370 | ₹1,378.25 | ₹1,361.15 | ₹1,378.25 | 2,175 | 21,075 |
| 16 Sept 2025 | ₹1,412 | ₹1,535 | ₹1,412 | ₹1,532 | 2,250 | 21,900 |
| 17 Sept 2025 | ₹1,574.1 | ₹1,647.05 | ₹1,574.1 | ₹1,628.9 | 900 | 21,600 |
| 18 Sept 2025 | ₹1,716.7 | ₹1,718.25 | ₹1,693.05 | ₹1,718.25 | 600 | 21,225 |
| 19 Sept 2025 | ₹1,611 | ₹1,620 | ₹1,555 | ₹1,614.75 | 600 | 21,600 |
| 22 Sept 2025 | ₹1,562 | ₹1,584 | ₹1,469.45 | ₹1,476.25 | 2,625 | 23,250 |
| 23 Sept 2025 | ₹1,489.1 | ₹1,489.25 | ₹1,366.9 | ₹1,481.45 | 1,200 | 22,650 |
| 24 Sept 2025 | ₹1,339.05 | ₹1,393 | ₹1,295.6 | ₹1,306.5 | 3,525 | 20,400 |
| 25 Sept 2025 | ₹1,278 | ₹1,280 | ₹1,162.35 | ₹1,163.1 | 2,550 | 18,975 |
| 26 Sept 2025 | ₹1,100 | ₹1,100 | ₹868.2 | ₹901.2 | 6,375 | 16,500 |
| 29 Sept 2025 | ₹961 | ₹1,032.85 | ₹860.65 | ₹894.2 | 25,650 | 16,050 |
| 30 Sept 2025 | ₹934.65 | ₹934.7 | ₹796.65 | ₹813.15 | 52,200 | 17,025 |