NIFTY 50 24,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,231.75 and a low of ₹278.05. Final close ₹311.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹500 | ₹580.95 | ₹500 | ₹578.7 | 1,28,400 | 97,575 |
| 2 Sept 2025 | ₹587 | ₹666.95 | ₹507.1 | ₹527.1 | 1,23,225 | 80,025 |
| 3 Sept 2025 | ₹509.45 | ₹633.45 | ₹492.85 | ₹612.7 | 82,200 | 77,925 |
| 4 Sept 2025 | ₹772.55 | ₹798.05 | ₹607.25 | ₹618.6 | 53,250 | 71,250 |
| 5 Sept 2025 | ₹657 | ₹690 | ₹536.05 | ₹628.85 | 82,650 | 71,175 |
| 8 Sept 2025 | ₹667 | ₹730 | ₹640.5 | ₹669.5 | 25,200 | 71,325 |
| 9 Sept 2025 | ₹700.5 | ₹720 | ₹675 | ₹711.15 | 17,550 | 69,075 |
| 10 Sept 2025 | ₹769.5 | ₹858.85 | ₹769 | ₹815 | 30,300 | 63,825 |
| 11 Sept 2025 | ₹798.5 | ₹846 | ₹798.5 | ₹837.5 | 7,800 | 62,250 |
| 12 Sept 2025 | ₹881.5 | ₹945 | ₹862.05 | ₹930 | 12,150 | 57,375 |
| 15 Sept 2025 | ₹903 | ₹906.5 | ₹876.5 | ₹884.7 | 5,475 | 56,475 |
| 16 Sept 2025 | ₹880 | ₹1,066.5 | ₹870.55 | ₹1,066.5 | 14,850 | 52,050 |
| 17 Sept 2025 | ₹1,112.95 | ₹1,152 | ₹1,093.85 | ₹1,130 | 5,700 | 49,350 |
| 18 Sept 2025 | ₹1,215 | ₹1,231.75 | ₹1,147 | ₹1,210.55 | 15,600 | 48,300 |
| 19 Sept 2025 | ₹1,155 | ₹1,155 | ₹1,064 | ₹1,106 | 5,100 | 46,050 |
| 22 Sept 2025 | ₹1,011 | ₹1,090 | ₹960.15 | ₹983.5 | 14,625 | 52,500 |
| 23 Sept 2025 | ₹994.95 | ₹1,013.7 | ₹868 | ₹957 | 11,850 | 52,350 |
| 24 Sept 2025 | ₹850 | ₹897.85 | ₹784.9 | ₹816.65 | 22,800 | 49,500 |
| 25 Sept 2025 | ₹826 | ₹826 | ₹661.1 | ₹669.35 | 38,100 | 52,350 |
| 26 Sept 2025 | ₹581.05 | ₹596.1 | ₹375.65 | ₹409.85 | 7,85,325 | 88,650 |
| 29 Sept 2025 | ₹429 | ₹547 | ₹352.2 | ₹397.35 | 8,57,700 | 79,275 |
| 30 Sept 2025 | ₹400.9 | ₹453.65 | ₹278.05 | ₹311.85 | 12,97,275 | 1,21,350 |