NIFTY 50 25,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹840 and a low of ₹96.6. Final close ₹789.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹840 | ₹840 | ₹701.55 | ₹703.5 | 14,625 | 3,48,750 |
| 2 Sept 2025 | ₹680 | ₹792.95 | ₹602 | ₹757.55 | 18,975 | 3,47,025 |
| 3 Sept 2025 | ₹771.55 | ₹799.95 | ₹630.3 | ₹638 | 13,350 | 3,43,875 |
| 4 Sept 2025 | ₹520.5 | ₹645.45 | ₹472.55 | ₹634 | 45,975 | 3,48,900 |
| 5 Sept 2025 | ₹583.5 | ₹715 | ₹546.5 | ₹605 | 24,075 | 3,48,450 |
| 8 Sept 2025 | ₹565.5 | ₹593.5 | ₹494.65 | ₹549.1 | 70,950 | 3,64,725 |
| 9 Sept 2025 | ₹508 | ₹543.45 | ₹499.5 | ₹504.95 | 24,075 | 3,64,200 |
| 10 Sept 2025 | ₹449.8 | ₹455.25 | ₹379.95 | ₹407 | 1,09,125 | 3,67,650 |
| 11 Sept 2025 | ₹410.2 | ₹421.45 | ₹370.4 | ₹371 | 69,600 | 3,71,475 |
| 12 Sept 2025 | ₹336.5 | ₹352.3 | ₹292.65 | ₹296.2 | 2,05,125 | 4,00,350 |
| 15 Sept 2025 | ₹300 | ₹335 | ₹300 | ₹318.3 | 1,44,825 | 4,14,825 |
| 16 Sept 2025 | ₹315 | ₹324 | ₹196.65 | ₹201.25 | 10,91,850 | 7,14,825 |
| 17 Sept 2025 | ₹220 | ₹220 | ₹140.75 | ₹154.45 | 49,75,125 | 13,77,450 |
| 18 Sept 2025 | ₹123 | ₹138.2 | ₹96.6 | ₹101.7 | 1,05,50,250 | 21,72,225 |
| 19 Sept 2025 | ₹113 | ₹177.45 | ₹108.05 | ₹125.65 | 1,30,75,800 | 23,73,675 |
| 22 Sept 2025 | ₹180 | ₹224.05 | ₹137.65 | ₹201.2 | 1,05,49,950 | 18,08,100 |
| 23 Sept 2025 | ₹204.95 | ₹292 | ₹160.3 | ₹207.45 | 82,16,850 | 16,71,375 |
| 24 Sept 2025 | ₹235.05 | ₹344.65 | ₹235 | ₹304.95 | 77,63,850 | 13,18,500 |
| 25 Sept 2025 | ₹340 | ₹453.3 | ₹292.55 | ₹444.6 | 38,58,600 | 8,71,650 |
| 26 Sept 2025 | ₹497.1 | ₹740 | ₹497.05 | ₹702.45 | 6,02,925 | 6,52,200 |
| 29 Sept 2025 | ₹635 | ₹752.9 | ₹559.4 | ₹709.35 | 3,82,650 | 5,30,775 |
| 30 Sept 2025 | ₹709.3 | ₹822 | ₹656.7 | ₹789.65 | 3,34,425 | 3,80,325 |