NIFTY 50 25,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹232 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹54 | ₹65.5 | ₹52.35 | ₹65 | 9,44,775 | 9,26,325 |
| 2 Sept 2025 | ₹65.5 | ₹83.15 | ₹52.65 | ₹53.95 | 14,18,775 | 9,43,425 |
| 3 Sept 2025 | ₹53.95 | ₹72.5 | ₹45 | ₹67.95 | 14,05,575 | 9,58,875 |
| 4 Sept 2025 | ₹99.85 | ₹115.2 | ₹62.2 | ₹65.95 | 19,09,575 | 10,23,900 |
| 5 Sept 2025 | ₹70.35 | ₹76.6 | ₹48.55 | ₹61.6 | 19,75,200 | 10,37,775 |
| 8 Sept 2025 | ₹68.65 | ₹80.45 | ₹55.75 | ₹59.8 | 18,82,875 | 14,82,825 |
| 9 Sept 2025 | ₹66.6 | ₹73.4 | ₹62.3 | ₹67.5 | 10,31,850 | 14,99,325 |
| 10 Sept 2025 | ₹85 | ₹112.3 | ₹77.1 | ₹91.05 | 21,62,400 | 14,45,775 |
| 11 Sept 2025 | ₹82.65 | ₹94.75 | ₹78.55 | ₹87.45 | 14,68,500 | 15,22,050 |
| 12 Sept 2025 | ₹102.95 | ₹120.8 | ₹89.45 | ₹111.45 | 20,37,300 | 12,90,075 |
| 15 Sept 2025 | ₹112 | ₹112.6 | ₹84.15 | ₹87 | 12,16,950 | 14,16,225 |
| 16 Sept 2025 | ₹82.55 | ₹155.2 | ₹81.1 | ₹153.8 | 29,54,925 | 14,32,500 |
| 17 Sept 2025 | ₹161 | ₹187.35 | ₹150.5 | ₹179.65 | 57,82,050 | 16,98,075 |
| 18 Sept 2025 | ₹211 | ₹232 | ₹175.45 | ₹211 | 85,54,125 | 18,92,925 |
| 19 Sept 2025 | ₹187.7 | ₹197.65 | ₹125.85 | ₹151.65 | 1,41,64,350 | 25,30,575 |
| 22 Sept 2025 | ₹120.05 | ₹131.5 | ₹74.2 | ₹80 | 1,81,99,200 | 34,73,700 |
| 23 Sept 2025 | ₹76.1 | ₹92.45 | ₹46.65 | ₹60.75 | 3,43,30,275 | 43,88,475 |
| 24 Sept 2025 | ₹45 | ₹47.3 | ₹18.7 | ₹20.1 | 8,75,28,075 | 77,67,600 |
| 25 Sept 2025 | ₹18.7 | ₹20.45 | ₹7.75 | ₹7.85 | 6,69,27,975 | 95,85,150 |
| 26 Sept 2025 | ₹7 | ₹7 | ₹3.55 | ₹3.65 | 7,89,87,975 | 80,52,150 |
| 29 Sept 2025 | ₹2.9 | ₹3.2 | ₹1.7 | ₹2.55 | 8,97,12,075 | 86,58,450 |
| 30 Sept 2025 | ₹1.8 | ₹2.1 | ₹0.05 | ₹0.05 | 7,41,55,950 | 50,43,450 |