NIFTY 50 24,450 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,056.65 and a low of ₹130.6. Final close ₹160.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹378 | ₹475.3 | ₹378 | ₹475.3 | 68,925 | 27,975 |
| 2 Sept 2025 | ₹481.05 | ₹550.2 | ₹408.4 | ₹425.85 | 55,350 | 36,225 |
| 3 Sept 2025 | ₹421.95 | ₹518.1 | ₹395.4 | ₹500 | 38,775 | 33,075 |
| 4 Sept 2025 | ₹610.55 | ₹671.35 | ₹491.6 | ₹514.65 | 32,700 | 20,700 |
| 5 Sept 2025 | ₹545.95 | ₹559.25 | ₹432 | ₹507.15 | 15,900 | 17,550 |
| 8 Sept 2025 | ₹534.55 | ₹602.5 | ₹520 | ₹530.8 | 5,850 | 16,350 |
| 9 Sept 2025 | ₹580 | ₹593 | ₹559.5 | ₹581.55 | 2,325 | 15,375 |
| 10 Sept 2025 | ₹637 | ₹720 | ₹636.45 | ₹683.5 | 8,250 | 11,550 |
| 11 Sept 2025 | ₹684 | ₹701.05 | ₹665 | ₹699 | 675 | 11,400 |
| 12 Sept 2025 | ₹730 | ₹785.2 | ₹726.6 | ₹785.2 | 1,575 | 10,875 |
| 15 Sept 2025 | ₹765.7 | ₹765.7 | ₹743.4 | ₹744.6 | 825 | 10,725 |
| 16 Sept 2025 | ₹760 | ₹926.4 | ₹760 | ₹926.4 | 3,225 | 10,200 |
| 17 Sept 2025 | ₹945 | ₹1,009.45 | ₹945 | ₹990.75 | 36,300 | 14,550 |
| 18 Sept 2025 | ₹1,050 | ₹1,056.65 | ₹995.7 | ₹1,025.1 | 600 | 14,400 |
| 19 Sept 2025 | ₹975 | ₹975 | ₹925 | ₹960 | 675 | 13,800 |
| 22 Sept 2025 | ₹930 | ₹937 | ₹831.1 | ₹831.15 | 3,675 | 13,800 |
| 23 Sept 2025 | ₹809.4 | ₹858.35 | ₹733 | ₹840 | 2,100 | 13,425 |
| 24 Sept 2025 | ₹741.95 | ₹745 | ₹639.2 | ₹671.5 | 25,425 | 16,500 |
| 25 Sept 2025 | ₹623.45 | ₹678.05 | ₹512.75 | ₹520 | 33,000 | 21,825 |
| 26 Sept 2025 | ₹448.65 | ₹449.6 | ₹242 | ₹268.7 | 10,85,550 | 95,400 |
| 29 Sept 2025 | ₹313.95 | ₹398.2 | ₹213 | ₹251.4 | 28,77,525 | 1,03,800 |
| 30 Sept 2025 | ₹267.6 | ₹303.5 | ₹130.6 | ₹160.85 | 1,10,85,375 | 2,92,500 |