NIFTY 50 23,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,608 and a low of ₹711.5. Final close ₹711.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹793.5 | ₹900 | ₹793.5 | ₹899.6 | 2,775 | 13,275 |
| 2 Sept 2025 | ₹913.5 | ₹966.5 | ₹839.85 | ₹852.1 | 3,075 | 13,275 |
| 3 Sept 2025 | ₹824.95 | ₹974.9 | ₹812 | ₹953.5 | 3,225 | 12,375 |
| 4 Sept 2025 | ₹1,131.6 | ₹1,131.6 | ₹952.45 | ₹966.15 | 1,200 | 12,225 |
| 5 Sept 2025 | ₹963 | ₹1,010.35 | ₹880 | ₹988.5 | 7,950 | 13,350 |
| 8 Sept 2025 | ₹1,050 | ₹1,081.45 | ₹1,010 | ₹1,040 | 600 | 13,425 |
| 9 Sept 2025 | ₹1,065.55 | ₹1,080.15 | ₹1,040 | ₹1,080.15 | 300 | 13,200 |
| 10 Sept 2025 | ₹1,171.6 | ₹1,231 | ₹1,159.25 | ₹1,194.85 | 2,475 | 11,550 |
| 11 Sept 2025 | ₹1,192.5 | ₹1,211.25 | ₹1,192.5 | ₹1,206.6 | 375 | 11,100 |
| 12 Sept 2025 | ₹1,280 | ₹1,317.3 | ₹1,280 | ₹1,317 | 825 | 10,425 |
| 15 Sept 2025 | ₹1,289.95 | ₹1,289.95 | ₹1,271.65 | ₹1,271.65 | 150 | 10,125 |
| 16 Sept 2025 | ₹1,310.55 | ₹1,456.5 | ₹1,310.55 | ₹1,456.5 | 1,125 | 9,675 |
| 17 Sept 2025 | ₹1,533.4 | ₹1,535 | ₹1,533.4 | ₹1,535 | 675 | 9,450 |
| 18 Sept 2025 | ₹1,608 | ₹1,608 | ₹1,608 | ₹1,608 | 75 | 9,075 |
| 19 Sept 2025 | ₹1,528.15 | ₹1,528.15 | ₹1,528.15 | ₹1,528.15 | 75 | 9,075 |
| 22 Sept 2025 | ₹1,462 | ₹1,479 | ₹1,369.1 | ₹1,369.1 | 975 | 9,450 |
| 23 Sept 2025 | ₹1,310.4 | ₹1,365 | ₹1,259 | ₹1,352 | 1,350 | 9,150 |
| 24 Sept 2025 | ₹1,239.1 | ₹1,301.55 | ₹1,177.7 | ₹1,217.15 | 34,350 | 11,700 |
| 25 Sept 2025 | ₹1,183 | ₹1,183 | ₹1,064 | ₹1,064 | 5,100 | 10,575 |
| 26 Sept 2025 | ₹950 | ₹972 | ₹769.9 | ₹801.5 | 5,700 | 8,625 |
| 29 Sept 2025 | ₹838 | ₹942.4 | ₹773.35 | ₹795.15 | 10,875 | 7,650 |
| 30 Sept 2025 | ₹857.35 | ₹857.35 | ₹711.5 | ₹711.5 | 7,500 | 9,450 |