NIFTY 50 25,350 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹262.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹64.95 | ₹75.5 | ₹60.45 | ₹74 | 1,00,275 | 1,08,375 |
| 2 Sept 2025 | ₹75.95 | ₹94.95 | ₹60.35 | ₹62 | 1,86,675 | 1,08,300 |
| 3 Sept 2025 | ₹58.15 | ₹82.55 | ₹52.75 | ₹77.2 | 99,375 | 1,06,350 |
| 4 Sept 2025 | ₹120.95 | ₹130.1 | ₹71.95 | ₹75.75 | 2,39,175 | 1,16,175 |
| 5 Sept 2025 | ₹82.2 | ₹87.8 | ₹55.65 | ₹72 | 2,97,450 | 1,27,650 |
| 8 Sept 2025 | ₹78.45 | ₹93 | ₹65.6 | ₹72 | 2,08,275 | 1,43,250 |
| 9 Sept 2025 | ₹79.75 | ₹86.2 | ₹73.3 | ₹81 | 1,72,800 | 1,44,450 |
| 10 Sept 2025 | ₹75.7 | ₹129.35 | ₹75.7 | ₹106.35 | 3,49,350 | 1,34,550 |
| 11 Sept 2025 | ₹105.9 | ₹111.3 | ₹94 | ₹103.45 | 2,45,700 | 1,49,025 |
| 12 Sept 2025 | ₹114 | ₹140.55 | ₹105.6 | ₹129.45 | 3,66,150 | 1,37,025 |
| 15 Sept 2025 | ₹129.45 | ₹129.45 | ₹100.2 | ₹105 | 2,67,000 | 1,42,800 |
| 16 Sept 2025 | ₹104.25 | ₹180.5 | ₹96.3 | ₹174.6 | 5,57,775 | 1,70,250 |
| 17 Sept 2025 | ₹192.8 | ₹217.7 | ₹177 | ₹208 | 19,35,600 | 3,07,950 |
| 18 Sept 2025 | ₹238.55 | ₹262.65 | ₹206 | ₹243.05 | 16,53,300 | 2,57,100 |
| 19 Sept 2025 | ₹235.05 | ₹235.05 | ₹150.9 | ₹180.1 | 41,32,725 | 5,12,400 |
| 22 Sept 2025 | ₹142.2 | ₹158.75 | ₹92.65 | ₹100.7 | 71,73,675 | 10,56,375 |
| 23 Sept 2025 | ₹97.75 | ₹115 | ₹58.25 | ₹77.65 | 1,75,85,550 | 17,40,900 |
| 24 Sept 2025 | ₹67 | ₹67 | ₹24.75 | ₹27.1 | 7,08,26,775 | 43,02,900 |
| 25 Sept 2025 | ₹24.9 | ₹27.4 | ₹9.95 | ₹10.1 | 5,30,10,300 | 48,51,375 |
| 26 Sept 2025 | ₹8.85 | ₹8.85 | ₹3.8 | ₹4.05 | 4,46,17,125 | 41,48,475 |
| 29 Sept 2025 | ₹2.85 | ₹3.45 | ₹1.75 | ₹2.7 | 5,61,13,650 | 25,79,175 |
| 30 Sept 2025 | ₹1.85 | ₹2.15 | ₹0.05 | ₹0.1 | 4,24,52,250 | 14,04,825 |