NIFTY 50 24,100 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,435.85 and a low of ₹486.15. Final close ₹510.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹643 | ₹755.35 | ₹643 | ₹755.35 | 16,050 | 41,625 |
| 2 Sept 2025 | ₹765 | ₹834.5 | ₹658.55 | ₹684.5 | 21,600 | 38,250 |
| 3 Sept 2025 | ₹677.95 | ₹797 | ₹644.95 | ₹781.95 | 12,150 | 40,125 |
| 4 Sept 2025 | ₹919.95 | ₹960.75 | ₹790 | ₹795.5 | 6,450 | 39,825 |
| 5 Sept 2025 | ₹858.05 | ₹858.05 | ₹702 | ₹805.6 | 11,700 | 39,600 |
| 8 Sept 2025 | ₹845.55 | ₹909 | ₹812.15 | ₹837.65 | 13,725 | 39,225 |
| 9 Sept 2025 | ₹893.05 | ₹896.35 | ₹858.05 | ₹885 | 4,125 | 39,000 |
| 10 Sept 2025 | ₹947.05 | ₹1,035 | ₹946.55 | ₹1,001 | 11,175 | 37,200 |
| 11 Sept 2025 | ₹1,006 | ₹1,027 | ₹990 | ₹1,027 | 375 | 36,900 |
| 12 Sept 2025 | ₹1,053.65 | ₹1,138.55 | ₹1,053.65 | ₹1,123.4 | 9,225 | 31,200 |
| 15 Sept 2025 | ₹1,080.65 | ₹1,084.3 | ₹1,075 | ₹1,079.75 | 675 | 30,525 |
| 16 Sept 2025 | ₹1,150.5 | ₹1,265.15 | ₹1,147.3 | ₹1,265.15 | 23,550 | 19,350 |
| 17 Sept 2025 | ₹1,290.4 | ₹1,332.7 | ₹1,290 | ₹1,323.4 | 1,275 | 18,975 |
| 18 Sept 2025 | ₹1,435.85 | ₹1,435.85 | ₹1,430 | ₹1,430 | 150 | 18,975 |
| 19 Sept 2025 | ₹1,315 | ₹1,315 | ₹1,259 | ₹1,260 | 975 | 18,150 |
| 22 Sept 2025 | ₹1,258 | ₹1,293.4 | ₹1,155 | ₹1,183.05 | 17,850 | 19,500 |
| 23 Sept 2025 | ₹1,172.95 | ₹1,196.9 | ₹1,068.8 | ₹1,158 | 7,275 | 18,300 |
| 24 Sept 2025 | ₹1,042 | ₹1,096 | ₹1,004.55 | ₹1,017.7 | 12,675 | 13,200 |
| 25 Sept 2025 | ₹1,006.6 | ₹1,025.1 | ₹859 | ₹873.55 | 8,925 | 12,825 |
| 26 Sept 2025 | ₹770.85 | ₹786.4 | ₹568.55 | ₹601.85 | 81,000 | 17,100 |
| 29 Sept 2025 | ₹668.55 | ₹745.9 | ₹553.15 | ₹596.9 | 39,900 | 19,875 |
| 30 Sept 2025 | ₹616.5 | ₹648.55 | ₹486.15 | ₹510.7 | 59,925 | 30,000 |