NIFTY 50 25,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹555.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹140 | ₹176.8 | ₹133.5 | ₹176 | 43,17,450 | 59,58,975 |
| 2 Sept 2025 | ₹176 | ₹217.4 | ₹144.1 | ₹152.45 | 57,77,250 | 59,51,925 |
| 3 Sept 2025 | ₹155.55 | ₹196.95 | ₹131.6 | ₹186 | 58,26,750 | 59,89,275 |
| 4 Sept 2025 | ₹220 | ₹288 | ₹175.5 | ₹183.1 | 80,91,000 | 59,73,075 |
| 5 Sept 2025 | ₹198 | ₹213.5 | ₹142.2 | ₹183.6 | 72,33,375 | 60,13,125 |
| 8 Sept 2025 | ₹160 | ₹230.7 | ₹159.95 | ₹191.85 | 67,95,375 | 58,96,875 |
| 9 Sept 2025 | ₹217.9 | ₹220 | ₹195.75 | ₹209.05 | 46,80,750 | 61,54,950 |
| 10 Sept 2025 | ₹239 | ₹305 | ₹230.2 | ₹264.65 | 99,32,475 | 60,61,500 |
| 11 Sept 2025 | ₹263 | ₹280.95 | ₹240.1 | ₹268.8 | 56,07,375 | 52,38,150 |
| 12 Sept 2025 | ₹288.45 | ₹339.55 | ₹276.2 | ₹325.8 | 54,03,675 | 46,61,775 |
| 15 Sept 2025 | ₹330 | ₹330.05 | ₹275.75 | ₹283.85 | 43,46,100 | 42,18,225 |
| 16 Sept 2025 | ₹283.9 | ₹420 | ₹273.1 | ₹415.7 | 46,11,750 | 40,83,000 |
| 17 Sept 2025 | ₹431 | ₹488.3 | ₹422.1 | ₹470 | 27,14,775 | 38,24,625 |
| 18 Sept 2025 | ₹539 | ₹555.45 | ₹478 | ₹532.1 | 15,76,575 | 35,53,200 |
| 19 Sept 2025 | ₹521 | ₹521 | ₹395.7 | ₹455 | 25,21,350 | 33,54,375 |
| 22 Sept 2025 | ₹391 | ₹422.4 | ₹306.15 | ₹326.7 | 25,51,950 | 36,30,525 |
| 23 Sept 2025 | ₹330 | ₹363.25 | ₹231.45 | ₹293.95 | 94,08,900 | 38,69,550 |
| 24 Sept 2025 | ₹250 | ₹252 | ₹159 | ₹172.2 | 8,33,13,900 | 53,83,950 |
| 25 Sept 2025 | ₹164.9 | ₹179.3 | ₹74.6 | ₹76 | 22,30,92,300 | 1,74,39,975 |
| 26 Sept 2025 | ₹66.6 | ₹66.6 | ₹13.75 | ₹14 | 26,31,59,025 | 1,90,15,275 |
| 29 Sept 2025 | ₹12.9 | ₹15.3 | ₹4.5 | ₹5.15 | 28,43,01,900 | 1,91,95,800 |
| 30 Sept 2025 | ₹3.9 | ₹6.05 | ₹0.05 | ₹0.05 | 19,96,81,425 | 1,03,14,225 |