NIFTY 50 25,550 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹140.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹39 | ₹43.9 | ₹35.55 | ₹42.8 | 1,63,725 | 1,73,100 |
| 2 Sept 2025 | ₹39 | ₹56.4 | ₹35.55 | ₹36.65 | 2,03,475 | 2,11,575 |
| 3 Sept 2025 | ₹32.45 | ₹48 | ₹30.25 | ₹44.45 | 1,83,225 | 2,48,325 |
| 4 Sept 2025 | ₹70 | ₹78.25 | ₹41.55 | ₹44.15 | 3,41,400 | 2,56,350 |
| 5 Sept 2025 | ₹47.1 | ₹50.25 | ₹33.05 | ₹40 | 2,46,600 | 2,64,300 |
| 8 Sept 2025 | ₹44.05 | ₹50.85 | ₹36 | ₹38.05 | 2,70,825 | 2,63,325 |
| 9 Sept 2025 | ₹42.95 | ₹47.35 | ₹39.2 | ₹43.5 | 1,37,775 | 2,55,150 |
| 10 Sept 2025 | ₹53.45 | ₹71.4 | ₹49 | ₹57.35 | 3,14,700 | 2,40,675 |
| 11 Sept 2025 | ₹54 | ₹58.75 | ₹48.25 | ₹53.3 | 2,50,800 | 2,17,125 |
| 12 Sept 2025 | ₹58.2 | ₹74 | ₹53.4 | ₹66.9 | 3,59,850 | 2,78,175 |
| 15 Sept 2025 | ₹62.05 | ₹63.7 | ₹48.7 | ₹50.4 | 2,82,600 | 3,01,200 |
| 16 Sept 2025 | ₹48.75 | ₹95.55 | ₹46.05 | ₹95.55 | 8,92,050 | 3,05,850 |
| 17 Sept 2025 | ₹105.95 | ₹113.85 | ₹89.65 | ₹109.45 | 11,65,050 | 3,81,750 |
| 18 Sept 2025 | ₹135 | ₹140.85 | ₹102.8 | ₹126.55 | 17,26,200 | 3,96,750 |
| 19 Sept 2025 | ₹119.1 | ₹124.2 | ₹69.5 | ₹82.95 | 30,02,625 | 6,53,175 |
| 22 Sept 2025 | ₹60.05 | ₹70.1 | ₹36.6 | ₹40.75 | 73,50,150 | 8,95,875 |
| 23 Sept 2025 | ₹36.25 | ₹44.95 | ₹23.95 | ₹27.5 | 1,14,42,225 | 15,95,850 |
| 24 Sept 2025 | ₹23.4 | ₹23.4 | ₹8.7 | ₹9.3 | 3,97,68,225 | 31,36,200 |
| 25 Sept 2025 | ₹9.35 | ₹9.35 | ₹4.1 | ₹4.15 | 3,23,38,425 | 47,67,900 |
| 26 Sept 2025 | ₹4 | ₹4 | ₹2.5 | ₹2.75 | 4,42,70,025 | 32,55,225 |
| 29 Sept 2025 | ₹1.9 | ₹2.55 | ₹1.45 | ₹2.1 | 4,05,81,975 | 25,90,050 |
| 30 Sept 2025 | ₹1 | ₹1.95 | ₹0.05 | ₹0.05 | 2,42,53,350 | 12,96,675 |