NIFTY 50 25,050 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹508 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹120.1 | ₹156.15 | ₹120.1 | ₹155.15 | 1,13,025 | 1,85,550 |
| 2 Sept 2025 | ₹159.05 | ₹194.15 | ₹127.95 | ₹132.05 | 1,60,875 | 2,10,825 |
| 3 Sept 2025 | ₹129.05 | ₹175 | ₹116 | ₹165.8 | 1,74,750 | 2,28,075 |
| 4 Sept 2025 | ₹237.05 | ₹257.35 | ₹155.9 | ₹163.3 | 2,22,900 | 2,10,150 |
| 5 Sept 2025 | ₹195.5 | ₹195.5 | ₹125.6 | ₹159.45 | 2,08,875 | 2,19,000 |
| 8 Sept 2025 | ₹175 | ₹203.85 | ₹155.9 | ₹168.35 | 1,95,450 | 2,21,325 |
| 9 Sept 2025 | ₹185.5 | ₹194.5 | ₹172.35 | ₹184.55 | 2,86,875 | 2,39,400 |
| 10 Sept 2025 | ₹213.05 | ₹273.6 | ₹213.05 | ₹232 | 6,26,475 | 1,89,600 |
| 11 Sept 2025 | ₹223.05 | ₹249.2 | ₹217.6 | ₹241 | 3,05,700 | 1,80,150 |
| 12 Sept 2025 | ₹265 | ₹304.6 | ₹246.5 | ₹288.05 | 5,59,800 | 1,82,625 |
| 15 Sept 2025 | ₹290.75 | ₹290.75 | ₹243.5 | ₹251 | 3,33,150 | 1,87,800 |
| 16 Sept 2025 | ₹245.9 | ₹380.25 | ₹240.95 | ₹369.6 | 3,56,550 | 1,53,525 |
| 17 Sept 2025 | ₹404.95 | ₹443 | ₹382.45 | ₹427 | 77,400 | 1,40,850 |
| 18 Sept 2025 | ₹471.15 | ₹508 | ₹436.15 | ₹490.75 | 58,725 | 1,22,100 |
| 19 Sept 2025 | ₹450 | ₹464.6 | ₹355.95 | ₹409.35 | 56,250 | 1,23,375 |
| 22 Sept 2025 | ₹338.45 | ₹376.2 | ₹268.4 | ₹287.35 | 2,10,450 | 1,24,800 |
| 23 Sept 2025 | ₹280 | ₹318.45 | ₹198 | ₹255.5 | 20,38,275 | 1,67,325 |
| 24 Sept 2025 | ₹198 | ₹232.15 | ₹128 | ₹138.95 | 8,50,20,525 | 25,11,075 |
| 25 Sept 2025 | ₹124.2 | ₹145 | ₹56.55 | ₹57.3 | 15,78,51,375 | 86,27,625 |
| 26 Sept 2025 | ₹35 | ₹39.95 | ₹10.55 | ₹10.7 | 11,14,65,300 | 83,65,950 |
| 29 Sept 2025 | ₹9.9 | ₹13.4 | ₹3.95 | ₹4.2 | 13,62,31,125 | 71,45,550 |
| 30 Sept 2025 | ₹3.7 | ₹3.7 | ₹0.05 | ₹0.1 | 9,02,36,475 | 34,20,225 |