NIFTY 50 25,600 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹118.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹34.05 | ₹38.2 | ₹31.1 | ₹38 | 10,29,900 | 7,16,250 |
| 2 Sept 2025 | ₹36.9 | ₹48.55 | ₹31.05 | ₹32.05 | 13,11,600 | 7,55,175 |
| 3 Sept 2025 | ₹30.35 | ₹41.4 | ₹25.95 | ₹39.15 | 10,84,875 | 7,99,425 |
| 4 Sept 2025 | ₹52 | ₹72.95 | ₹35.55 | ₹37.75 | 19,33,500 | 8,74,575 |
| 5 Sept 2025 | ₹38.65 | ₹43.35 | ₹28.4 | ₹34.55 | 14,34,450 | 8,73,975 |
| 8 Sept 2025 | ₹34.55 | ₹43.05 | ₹30.4 | ₹32.15 | 12,29,400 | 8,87,400 |
| 9 Sept 2025 | ₹35.45 | ₹39.4 | ₹32.8 | ₹36.95 | 9,19,425 | 9,45,000 |
| 10 Sept 2025 | ₹42.55 | ₹62 | ₹41.35 | ₹46.75 | 17,59,725 | 11,00,400 |
| 11 Sept 2025 | ₹43.05 | ₹49.15 | ₹40.3 | ₹44.2 | 11,65,200 | 11,16,150 |
| 12 Sept 2025 | ₹51.9 | ₹61.45 | ₹43.85 | ₹55.15 | 27,77,325 | 20,61,150 |
| 15 Sept 2025 | ₹45.6 | ₹54.8 | ₹39.6 | ₹41.15 | 15,09,300 | 20,44,650 |
| 16 Sept 2025 | ₹41.6 | ₹78.75 | ₹37.15 | ₹78.75 | 39,64,575 | 24,84,150 |
| 17 Sept 2025 | ₹75 | ₹95 | ₹73.8 | ₹93.25 | 65,11,350 | 20,70,000 |
| 18 Sept 2025 | ₹112.15 | ₹118.35 | ₹83.95 | ₹103.85 | 65,93,025 | 20,80,275 |
| 19 Sept 2025 | ₹96.1 | ₹96.1 | ₹56.3 | ₹65.6 | 1,07,67,600 | 26,18,850 |
| 22 Sept 2025 | ₹50 | ₹55.4 | ₹28.95 | ₹31.2 | 1,62,41,625 | 31,93,125 |
| 23 Sept 2025 | ₹31.05 | ₹35 | ₹19.3 | ₹21.3 | 2,42,63,250 | 37,68,375 |
| 24 Sept 2025 | ₹16.1 | ₹17.35 | ₹6.9 | ₹7.45 | 5,31,42,900 | 68,01,900 |
| 25 Sept 2025 | ₹6.9 | ₹7.3 | ₹3.55 | ₹3.75 | 4,83,61,125 | 85,43,550 |
| 26 Sept 2025 | ₹3.3 | ₹3.7 | ₹2.35 | ₹2.65 | 8,97,49,575 | 84,05,175 |
| 29 Sept 2025 | ₹2.5 | ₹2.5 | ₹1.35 | ₹2 | 7,87,11,300 | 56,51,475 |
| 30 Sept 2025 | ₹1.3 | ₹1.9 | ₹0.05 | ₹0.05 | 4,12,81,950 | 40,47,750 |