NIFTY 50 24,350 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,184.95 and a low of ₹229.1. Final close ₹260.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹435.15 | ₹546.05 | ₹435.15 | ₹542 | 21,825 | 12,150 |
| 2 Sept 2025 | ₹563.05 | ₹617.7 | ₹477.35 | ₹496.45 | 25,275 | 15,525 |
| 3 Sept 2025 | ₹465 | ₹593.6 | ₹459 | ₹576.15 | 9,375 | 13,425 |
| 4 Sept 2025 | ₹703.35 | ₹748.65 | ₹568.8 | ₹588.05 | 4,800 | 11,925 |
| 5 Sept 2025 | ₹645 | ₹645 | ₹507.15 | ₹598.4 | 4,050 | 12,150 |
| 8 Sept 2025 | ₹612 | ₹679.2 | ₹600 | ₹610.3 | 1,575 | 12,075 |
| 9 Sept 2025 | ₹669.15 | ₹669.15 | ₹651.8 | ₹661.45 | 750 | 11,925 |
| 10 Sept 2025 | ₹729.95 | ₹796.65 | ₹729.95 | ₹769.65 | 825 | 11,550 |
| 11 Sept 2025 | ₹769.5 | ₹798.5 | ₹769.5 | ₹788.35 | 1,800 | 9,900 |
| 12 Sept 2025 | ₹835 | ₹835 | ₹835 | ₹835 | 75 | 9,900 |
| 15 Sept 2025 | ₹835 | ₹835 | ₹830.55 | ₹830.55 | 150 | 9,825 |
| 16 Sept 2025 | ₹937.45 | ₹960 | ₹932 | ₹960 | 225 | 9,750 |
| 17 Sept 2025 | ₹1,075 | ₹1,075 | ₹1,075 | ₹1,075 | 75 | 9,750 |
| 18 Sept 2025 | ₹1,184.95 | ₹1,184.95 | ₹1,098 | ₹1,113.4 | 375 | 9,900 |
| 19 Sept 2025 | ₹1,079.3 | ₹1,082.55 | ₹1,034.1 | ₹1,061.65 | 2,250 | 10,125 |
| 22 Sept 2025 | ₹1,040 | ₹1,040 | ₹934.7 | ₹934.7 | 1,350 | 10,200 |
| 23 Sept 2025 | ₹860 | ₹955.9 | ₹838 | ₹908.9 | 7,500 | 9,300 |
| 24 Sept 2025 | ₹794.65 | ₹836.5 | ₹748.25 | ₹767.2 | 3,375 | 9,300 |
| 25 Sept 2025 | ₹725 | ₹778.55 | ₹613.15 | ₹617.1 | 16,875 | 11,250 |
| 26 Sept 2025 | ₹534.75 | ₹538.45 | ₹329.9 | ₹359.7 | 2,06,250 | 40,050 |
| 29 Sept 2025 | ₹423.45 | ₹497.7 | ₹305.3 | ₹347.05 | 4,44,300 | 47,250 |
| 30 Sept 2025 | ₹355.3 | ₹403.1 | ₹229.1 | ₹260.9 | 11,31,075 | 90,000 |