NIFTY 50 24,250 CE traded across 21 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,250 and a low of ₹329.3. Final close ₹360.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹562 | ₹615 | ₹546.75 | ₹615 | 3,675 | 10,125 |
| 2 Sept 2025 | ₹670 | ₹703.85 | ₹546.05 | ₹568.85 | 10,950 | 15,075 |
| 3 Sept 2025 | ₹545.6 | ₹666.9 | ₹531.45 | ₹666.9 | 2,550 | 14,175 |
| 4 Sept 2025 | ₹792.25 | ₹803.5 | ₹656.6 | ₹665.35 | 1,650 | 13,800 |
| 5 Sept 2025 | ₹728 | ₹728 | ₹581.55 | ₹673.05 | 4,500 | 13,350 |
| 8 Sept 2025 | ₹700 | ₹768.5 | ₹700 | ₹747 | 900 | 13,200 |
| 9 Sept 2025 | ₹747 | ₹750.35 | ₹747 | ₹750.35 | 150 | 13,200 |
| 10 Sept 2025 | ₹822.7 | ₹890 | ₹822.7 | ₹835 | 1,575 | 13,275 |
| 11 Sept 2025 | ₹890 | ₹890.2 | ₹890 | ₹890.2 | 300 | 13,125 |
| 12 Sept 2025 | ₹926.8 | ₹982.9 | ₹921 | ₹975 | 900 | 13,050 |
| 16 Sept 2025 | ₹985 | ₹1,100.55 | ₹985 | ₹1,100.5 | 1,125 | 13,050 |
| 17 Sept 2025 | ₹1,155.05 | ₹1,177 | ₹1,155.05 | ₹1,174 | 300 | 13,425 |
| 18 Sept 2025 | ₹1,250 | ₹1,250 | ₹1,211.95 | ₹1,249 | 600 | 13,725 |
| 19 Sept 2025 | ₹1,192.4 | ₹1,202.15 | ₹1,120.55 | ₹1,158.05 | 1,425 | 13,875 |
| 22 Sept 2025 | ₹1,072.05 | ₹1,103.75 | ₹1,028.25 | ₹1,045.45 | 2,250 | 12,750 |
| 23 Sept 2025 | ₹985 | ₹1,077 | ₹915 | ₹1,020 | 1,575 | 12,300 |
| 24 Sept 2025 | ₹905.05 | ₹920.1 | ₹830.95 | ₹869.7 | 2,550 | 12,150 |
| 25 Sept 2025 | ₹855.55 | ₹855.55 | ₹703.8 | ₹723.95 | 9,000 | 11,025 |
| 26 Sept 2025 | ₹636.85 | ₹637 | ₹423.2 | ₹453.35 | 69,450 | 21,450 |
| 29 Sept 2025 | ₹513.25 | ₹591.75 | ₹401.8 | ₹444.9 | 72,450 | 24,825 |
| 30 Sept 2025 | ₹468.75 | ₹499.7 | ₹329.3 | ₹360.75 | 3,45,975 | 60,300 |