NIFTY 50 25,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹377.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹84.95 | ₹110 | ₹81.5 | ₹109 | 15,32,850 | 16,26,450 |
| 2 Sept 2025 | ₹109.8 | ₹137 | ₹87.95 | ₹90.9 | 19,04,175 | 17,65,950 |
| 3 Sept 2025 | ₹90 | ₹122 | ₹77.7 | ₹116 | 16,92,750 | 18,42,600 |
| 4 Sept 2025 | ₹177.15 | ₹185.65 | ₹106.3 | ₹109.75 | 27,63,225 | 20,00,325 |
| 5 Sept 2025 | ₹112.95 | ₹130.3 | ₹83.6 | ₹108.75 | 26,10,975 | 20,64,825 |
| 8 Sept 2025 | ₹119.15 | ₹140 | ₹102 | ₹110 | 17,72,475 | 20,32,275 |
| 9 Sept 2025 | ₹107.7 | ₹131.25 | ₹107.65 | ₹123.6 | 15,43,800 | 21,06,675 |
| 10 Sept 2025 | ₹138 | ₹192.8 | ₹128.65 | ₹160.35 | 27,72,225 | 20,70,750 |
| 11 Sept 2025 | ₹160.8 | ₹170.5 | ₹145.2 | ₹162.9 | 16,67,850 | 20,81,325 |
| 12 Sept 2025 | ₹184.4 | ₹213.5 | ₹165.25 | ₹200.5 | 40,02,675 | 23,72,475 |
| 15 Sept 2025 | ₹197 | ₹197 | ₹160.75 | ₹166.05 | 32,35,650 | 26,13,750 |
| 16 Sept 2025 | ₹162.85 | ₹271.3 | ₹157.4 | ₹267 | 73,05,825 | 24,69,225 |
| 17 Sept 2025 | ₹280 | ₹321.7 | ₹269.7 | ₹307.6 | 42,38,475 | 23,32,350 |
| 18 Sept 2025 | ₹359.95 | ₹377.9 | ₹309.6 | ₹356.2 | 24,12,000 | 24,23,925 |
| 19 Sept 2025 | ₹350 | ₹350 | ₹239.9 | ₹285 | 34,58,025 | 23,79,750 |
| 22 Sept 2025 | ₹236 | ₹257.1 | ₹166.7 | ₹179.9 | 96,04,425 | 27,83,775 |
| 23 Sept 2025 | ₹176.5 | ₹204 | ₹113 | ₹150.95 | 5,05,26,900 | 54,63,450 |
| 24 Sept 2025 | ₹130 | ₹143.4 | ₹58.85 | ₹65.4 | 20,96,76,150 | 94,87,725 |
| 25 Sept 2025 | ₹60 | ₹67 | ₹23.15 | ₹23.5 | 14,01,44,850 | 1,30,44,450 |
| 26 Sept 2025 | ₹14.95 | ₹16.4 | ₹5.65 | ₹5.85 | 11,82,88,950 | 1,22,85,750 |
| 29 Sept 2025 | ₹5.95 | ₹8.95 | ₹2.55 | ₹3.3 | 13,25,39,850 | 1,53,04,425 |
| 30 Sept 2025 | ₹2.7 | ₹2.7 | ₹0.05 | ₹0.05 | 13,26,87,900 | 65,70,300 |