NIFTY 50 24,550 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹986.55 and a low of ₹46.5. Final close ₹60.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹319.9 | ₹406.55 | ₹319.9 | ₹404.9 | 4,25,475 | 1,47,075 |
| 2 Sept 2025 | ₹380 | ₹478.5 | ₹347.2 | ₹358.15 | 3,82,350 | 1,47,150 |
| 3 Sept 2025 | ₹373 | ₹447.05 | ₹332.85 | ₹434.25 | 3,10,200 | 1,50,225 |
| 4 Sept 2025 | ₹549 | ₹594.2 | ₹420.05 | ₹432.95 | 66,525 | 1,38,075 |
| 5 Sept 2025 | ₹476.25 | ₹490 | ₹360.5 | ₹441.6 | 1,10,925 | 1,35,900 |
| 8 Sept 2025 | ₹464.5 | ₹522.85 | ₹440.05 | ₹466 | 18,300 | 1,31,700 |
| 9 Sept 2025 | ₹490 | ₹511.15 | ₹476.85 | ₹500.15 | 12,825 | 1,28,100 |
| 10 Sept 2025 | ₹561.05 | ₹636.45 | ₹557.3 | ₹594 | 54,450 | 1,05,150 |
| 11 Sept 2025 | ₹606 | ₹620.6 | ₹572 | ₹616.4 | 4,950 | 1,03,575 |
| 12 Sept 2025 | ₹640 | ₹704.65 | ₹634.2 | ₹695.75 | 6,075 | 99,675 |
| 15 Sept 2025 | ₹681.2 | ₹681.2 | ₹640 | ₹651.5 | 6,450 | 95,850 |
| 16 Sept 2025 | ₹661.9 | ₹824.1 | ₹661.9 | ₹823.6 | 8,250 | 94,050 |
| 17 Sept 2025 | ₹867 | ₹909 | ₹843.5 | ₹891.45 | 4,875 | 92,100 |
| 18 Sept 2025 | ₹954.95 | ₹986.55 | ₹897.15 | ₹983.8 | 3,450 | 89,850 |
| 19 Sept 2025 | ₹870 | ₹873.05 | ₹817 | ₹853.05 | 2,475 | 88,050 |
| 22 Sept 2025 | ₹840.4 | ₹840.4 | ₹719.2 | ₹741.2 | 11,625 | 84,675 |
| 23 Sept 2025 | ₹750 | ₹771.7 | ₹625 | ₹713.75 | 6,450 | 84,150 |
| 24 Sept 2025 | ₹608.05 | ₹646 | ₹539.95 | ₹572.6 | 1,00,050 | 84,000 |
| 25 Sept 2025 | ₹507.55 | ₹579.5 | ₹417.75 | ₹422 | 1,71,600 | 42,225 |
| 26 Sept 2025 | ₹350.8 | ₹364.65 | ₹164.7 | ₹184.8 | 65,77,275 | 3,82,350 |
| 29 Sept 2025 | ₹220 | ₹303 | ₹131.45 | ₹157.6 | 2,41,48,050 | 4,67,925 |
| 30 Sept 2025 | ₹169.95 | ₹208 | ₹46.5 | ₹60.9 | 16,07,65,200 | 10,84,275 |