NIFTY 50 25,100 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹466.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹108 | ₹139.8 | ₹107 | ₹138.5 | 9,06,150 | 12,66,525 |
| 2 Sept 2025 | ₹140.5 | ₹173.3 | ₹113.25 | ₹118 | 12,99,750 | 13,01,925 |
| 3 Sept 2025 | ₹112.25 | ₹156 | ₹101.3 | ₹146 | 12,30,975 | 13,38,300 |
| 4 Sept 2025 | ₹212 | ₹232 | ₹138 | ₹144.95 | 15,07,575 | 12,73,125 |
| 5 Sept 2025 | ₹145.45 | ₹168.45 | ₹110.2 | ₹142.95 | 19,72,500 | 12,48,600 |
| 8 Sept 2025 | ₹154.25 | ₹183.65 | ₹136.6 | ₹148.25 | 11,50,125 | 12,22,200 |
| 9 Sept 2025 | ₹158.95 | ₹171.9 | ₹151.55 | ₹163.5 | 8,52,075 | 12,24,975 |
| 10 Sept 2025 | ₹198 | ₹245.3 | ₹183.05 | ₹211.6 | 28,11,525 | 15,98,850 |
| 11 Sept 2025 | ₹202.9 | ₹221.9 | ₹191.35 | ₹213.5 | 18,45,600 | 17,61,375 |
| 12 Sept 2025 | ₹230.3 | ₹273.15 | ₹217.5 | ₹258.9 | 40,38,900 | 19,72,200 |
| 15 Sept 2025 | ₹241 | ₹255.6 | ₹213.95 | ₹221.2 | 33,52,575 | 19,80,825 |
| 16 Sept 2025 | ₹221.15 | ₹342 | ₹211.6 | ₹337 | 47,26,200 | 18,03,975 |
| 17 Sept 2025 | ₹360.55 | ₹401.4 | ₹342.3 | ₹385 | 19,24,425 | 13,86,900 |
| 18 Sept 2025 | ₹415 | ₹466.85 | ₹391.85 | ₹442.15 | 9,11,325 | 11,78,025 |
| 19 Sept 2025 | ₹424.1 | ₹424.1 | ₹315.85 | ₹368.45 | 10,94,025 | 11,08,200 |
| 22 Sept 2025 | ₹320 | ₹336.45 | ₹232 | ₹246.95 | 22,28,250 | 12,16,875 |
| 23 Sept 2025 | ₹247.05 | ₹280 | ₹166.7 | ₹216 | 1,83,45,000 | 16,73,025 |
| 24 Sept 2025 | ₹199 | ₹199 | ₹100.5 | ₹110.2 | 25,15,87,050 | 72,08,025 |
| 25 Sept 2025 | ₹101.5 | ₹114 | ₹42 | ₹42 | 23,69,52,300 | 1,52,62,500 |
| 26 Sept 2025 | ₹28 | ₹28 | ₹8.4 | ₹8.5 | 16,07,29,800 | 1,50,85,275 |
| 29 Sept 2025 | ₹8 | ₹9.35 | ₹3.4 | ₹3.95 | 16,15,41,225 | 1,41,83,775 |
| 30 Sept 2025 | ₹2 | ₹2.8 | ₹0.05 | ₹0.05 | 13,73,59,800 | 65,70,375 |