NIFTY 50 25,150 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹421.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹102.95 | ₹124.15 | ₹100.5 | ₹123.95 | 1,27,200 | 82,650 |
| 2 Sept 2025 | ₹128.95 | ₹154.65 | ₹100.75 | ₹104.05 | 1,81,575 | 92,475 |
| 3 Sept 2025 | ₹100 | ₹137.95 | ₹89.55 | ₹130.2 | 1,85,475 | 96,975 |
| 4 Sept 2025 | ₹192 | ₹208 | ₹121.85 | ₹128 | 2,14,950 | 96,975 |
| 5 Sept 2025 | ₹141 | ₹148.75 | ₹97 | ₹123.25 | 2,62,500 | 1,02,975 |
| 8 Sept 2025 | ₹133.95 | ₹159.6 | ₹118.9 | ₹129 | 1,65,150 | 1,10,700 |
| 9 Sept 2025 | ₹143.05 | ₹150.25 | ₹132.4 | ₹142.8 | 1,03,125 | 1,07,625 |
| 10 Sept 2025 | ₹162 | ₹218.25 | ₹162 | ₹182.3 | 5,32,725 | 2,39,850 |
| 11 Sept 2025 | ₹178.05 | ₹195.15 | ₹168.05 | ₹186.1 | 2,47,200 | 2,32,425 |
| 12 Sept 2025 | ₹199.05 | ₹242 | ₹191 | ₹226.35 | 7,25,775 | 2,75,625 |
| 15 Sept 2025 | ₹226.4 | ₹229.75 | ₹187.05 | ₹193.4 | 5,55,900 | 3,46,125 |
| 16 Sept 2025 | ₹190.75 | ₹307.75 | ₹183.9 | ₹296.55 | 11,72,400 | 2,91,525 |
| 17 Sept 2025 | ₹315.95 | ₹361 | ₹306.15 | ₹345.35 | 2,38,275 | 2,37,750 |
| 18 Sept 2025 | ₹400 | ₹421.2 | ₹351.4 | ₹397.65 | 1,30,275 | 2,12,250 |
| 19 Sept 2025 | ₹354.7 | ₹354.9 | ₹277.3 | ₹327.4 | 2,67,825 | 2,10,900 |
| 22 Sept 2025 | ₹269.15 | ₹296.15 | ₹198.3 | ₹214.6 | 12,64,125 | 3,87,075 |
| 23 Sept 2025 | ₹213.05 | ₹240.9 | ₹138.7 | ₹182.7 | 1,44,48,600 | 11,27,100 |
| 24 Sept 2025 | ₹170 | ₹170 | ₹77.75 | ₹86.2 | 15,00,40,800 | 42,66,600 |
| 25 Sept 2025 | ₹81 | ₹88.5 | ₹31.25 | ₹31.25 | 10,13,19,675 | 75,97,875 |
| 26 Sept 2025 | ₹20 | ₹21.2 | ₹6.85 | ₹7.05 | 9,33,87,075 | 68,54,625 |
| 29 Sept 2025 | ₹7.95 | ₹8.2 | ₹2.95 | ₹3.55 | 9,22,29,225 | 66,73,425 |
| 30 Sept 2025 | ₹1.95 | ₹2.6 | ₹0.05 | ₹0.1 | 9,99,90,525 | 30,73,350 |