NIFTY 50 24,950 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹601.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹160.95 | ₹195 | ₹160.95 | ₹193.85 | 1,41,300 | 1,45,200 |
| 2 Sept 2025 | ₹198.95 | ₹239.45 | ₹160 | ₹167.5 | 1,88,325 | 1,60,950 |
| 3 Sept 2025 | ₹170.25 | ₹217.15 | ₹148 | ₹205.2 | 1,64,925 | 1,72,125 |
| 4 Sept 2025 | ₹284.05 | ₹312.6 | ₹196.1 | ₹206.7 | 3,04,500 | 1,71,675 |
| 5 Sept 2025 | ₹222 | ₹236.15 | ₹160 | ₹204.05 | 2,72,250 | 1,99,350 |
| 8 Sept 2025 | ₹217 | ₹255.95 | ₹198.55 | ₹213.5 | 3,60,300 | 2,03,475 |
| 9 Sept 2025 | ₹235.05 | ₹246.7 | ₹219.2 | ₹237.3 | 3,97,800 | 2,36,775 |
| 10 Sept 2025 | ₹265 | ₹337.6 | ₹262.15 | ₹295.7 | 6,38,775 | 2,07,075 |
| 11 Sept 2025 | ₹294.15 | ₹312 | ₹275.4 | ₹302 | 2,99,475 | 2,04,225 |
| 12 Sept 2025 | ₹320 | ₹374.35 | ₹310 | ₹360 | 2,10,750 | 1,52,325 |
| 15 Sept 2025 | ₹357.85 | ₹357.85 | ₹310.3 | ₹318.5 | 85,125 | 1,55,850 |
| 16 Sept 2025 | ₹318.5 | ₹463.1 | ₹307.5 | ₹458.85 | 1,68,000 | 87,000 |
| 17 Sept 2025 | ₹485.55 | ₹531.65 | ₹469.35 | ₹512.55 | 42,975 | 74,400 |
| 18 Sept 2025 | ₹563.9 | ₹601.85 | ₹524.65 | ₹585.25 | 29,175 | 67,800 |
| 19 Sept 2025 | ₹524.75 | ₹524.75 | ₹441 | ₹496.3 | 33,450 | 65,175 |
| 22 Sept 2025 | ₹400 | ₹465 | ₹350 | ₹368.8 | 57,450 | 64,125 |
| 23 Sept 2025 | ₹359.75 | ₹405.85 | ₹269.1 | ₹335.2 | 3,25,125 | 71,625 |
| 24 Sept 2025 | ₹277.7 | ₹279.9 | ₹193.45 | ₹210.15 | 1,04,88,975 | 3,09,750 |
| 25 Sept 2025 | ₹198.05 | ₹217.2 | ₹98.05 | ₹100.2 | 5,97,66,300 | 39,20,250 |
| 26 Sept 2025 | ₹82.95 | ₹82.95 | ₹18 | ₹18.3 | 13,14,93,675 | 66,92,400 |
| 29 Sept 2025 | ₹22.7 | ₹24.25 | ₹5.4 | ₹6.3 | 20,53,33,575 | 82,31,175 |
| 30 Sept 2025 | ₹4.9 | ₹6.4 | ₹0.05 | ₹0.1 | 14,79,70,800 | 34,63,275 |