NIFTY 50 24,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,134.6 and a low of ₹179.2. Final close ₹210.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹414.95 | ₹508.3 | ₹414.95 | ₹506.5 | 3,59,100 | 1,61,700 |
| 2 Sept 2025 | ₹525.45 | ₹586 | ₹440.95 | ₹459.15 | 2,49,600 | 1,48,725 |
| 3 Sept 2025 | ₹444.95 | ₹554.9 | ₹424.65 | ₹538 | 2,03,475 | 1,49,700 |
| 4 Sept 2025 | ₹669.5 | ₹713.05 | ₹522 | ₹546.65 | 1,66,200 | 1,06,425 |
| 5 Sept 2025 | ₹575 | ₹606.5 | ₹464 | ₹550.15 | 1,63,575 | 1,10,175 |
| 8 Sept 2025 | ₹592.95 | ₹643.45 | ₹554.5 | ₹584.35 | 78,675 | 95,625 |
| 9 Sept 2025 | ₹627.15 | ₹633.05 | ₹593 | ₹619.9 | 27,750 | 94,800 |
| 10 Sept 2025 | ₹683.05 | ₹775 | ₹674.05 | ₹723 | 46,125 | 84,600 |
| 11 Sept 2025 | ₹735 | ₹755.95 | ₹706.5 | ₹742.8 | 8,775 | 82,350 |
| 12 Sept 2025 | ₹787.95 | ₹844.6 | ₹773.05 | ₹835 | 12,450 | 77,175 |
| 15 Sept 2025 | ₹812 | ₹817 | ₹779 | ₹787.6 | 15,600 | 73,050 |
| 16 Sept 2025 | ₹790.55 | ₹967 | ₹790.55 | ₹967 | 19,725 | 70,350 |
| 17 Sept 2025 | ₹993.4 | ₹1,055.65 | ₹990 | ₹1,032.15 | 11,475 | 68,925 |
| 18 Sept 2025 | ₹1,104 | ₹1,134.6 | ₹1,051 | ₹1,123 | 10,725 | 69,675 |
| 19 Sept 2025 | ₹1,046.05 | ₹1,046.05 | ₹961.25 | ₹1,034.75 | 19,875 | 60,075 |
| 22 Sept 2025 | ₹926.05 | ₹994.85 | ₹866 | ₹885.6 | 14,325 | 62,925 |
| 23 Sept 2025 | ₹880 | ₹927.85 | ₹771.55 | ₹856.45 | 17,700 | 61,350 |
| 24 Sept 2025 | ₹792 | ₹796 | ₹685 | ₹718.2 | 52,575 | 49,725 |
| 25 Sept 2025 | ₹672.7 | ₹728.65 | ₹562.8 | ₹566 | 84,525 | 56,775 |
| 26 Sept 2025 | ₹495.05 | ₹496.5 | ₹284.05 | ₹315.7 | 28,16,550 | 4,84,500 |
| 29 Sept 2025 | ₹359.95 | ₹447 | ₹257.6 | ₹298 | 37,46,850 | 1,79,625 |
| 30 Sept 2025 | ₹313.85 | ₹352.95 | ₹179.2 | ₹210.75 | 90,33,675 | 3,59,400 |