NIFTY 50 24,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,333 and a low of ₹379.2. Final close ₹410.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹570.35 | ₹658 | ₹567.1 | ₹653.5 | 81,600 | 1,38,525 |
| 2 Sept 2025 | ₹666 | ₹748 | ₹580 | ₹603.1 | 57,675 | 1,38,525 |
| 3 Sept 2025 | ₹602.5 | ₹712 | ₹563.05 | ₹690.15 | 59,700 | 1,42,200 |
| 4 Sept 2025 | ₹823.1 | ₹885.45 | ₹692 | ₹698.45 | 39,600 | 1,32,975 |
| 5 Sept 2025 | ₹759.5 | ₹771 | ₹616.25 | ₹710.15 | 47,025 | 1,36,500 |
| 8 Sept 2025 | ₹749 | ₹817.5 | ₹725.5 | ₹756 | 23,925 | 1,29,000 |
| 9 Sept 2025 | ₹801.05 | ₹806 | ₹765 | ₹796 | 10,125 | 1,27,425 |
| 10 Sept 2025 | ₹860.05 | ₹955.5 | ₹855.45 | ₹912 | 80,250 | 87,900 |
| 11 Sept 2025 | ₹890 | ₹940 | ₹890 | ₹933 | 3,075 | 86,250 |
| 12 Sept 2025 | ₹977 | ₹1,034.6 | ₹940.15 | ₹1,030.85 | 16,425 | 79,500 |
| 15 Sept 2025 | ₹1,011.2 | ₹1,012.35 | ₹967.6 | ₹983.5 | 9,900 | 77,025 |
| 16 Sept 2025 | ₹970 | ₹1,162.65 | ₹970 | ₹1,162.65 | 5,475 | 75,450 |
| 17 Sept 2025 | ₹1,183.05 | ₹1,247.8 | ₹1,182.05 | ₹1,231 | 3,525 | 73,500 |
| 18 Sept 2025 | ₹1,279.65 | ₹1,333 | ₹1,249 | ₹1,320.8 | 2,550 | 72,000 |
| 19 Sept 2025 | ₹1,231 | ₹1,233.3 | ₹1,164 | ₹1,224 | 2,025 | 70,875 |
| 22 Sept 2025 | ₹1,109.95 | ₹1,189 | ₹1,068 | ₹1,083.1 | 9,975 | 72,000 |
| 23 Sept 2025 | ₹1,073 | ₹1,123 | ₹962.05 | ₹1,054.05 | 15,225 | 74,925 |
| 24 Sept 2025 | ₹940.1 | ₹996 | ₹888 | ₹917.7 | 17,325 | 67,500 |
| 25 Sept 2025 | ₹890 | ₹930 | ₹760 | ₹766.9 | 29,775 | 56,850 |
| 26 Sept 2025 | ₹691.1 | ₹693.35 | ₹471.3 | ₹504.55 | 1,87,350 | 60,450 |
| 29 Sept 2025 | ₹564.25 | ₹645.5 | ₹450.9 | ₹499 | 1,71,675 | 58,950 |
| 30 Sept 2025 | ₹499 | ₹551.5 | ₹379.2 | ₹410.85 | 3,27,750 | 56,025 |