NIFTY 50 25,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹53.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹19.45 | ₹21.5 | ₹18.15 | ₹20.8 | 13,59,750 | 12,55,500 |
| 2 Sept 2025 | ₹20.85 | ₹27.6 | ₹17.75 | ₹18.15 | 24,38,700 | 15,89,175 |
| 3 Sept 2025 | ₹19.75 | ₹22.5 | ₹14.75 | ₹20.85 | 13,67,025 | 16,98,225 |
| 4 Sept 2025 | ₹38.4 | ₹40 | ₹19.3 | ₹20.55 | 25,49,925 | 18,72,675 |
| 5 Sept 2025 | ₹22.05 | ₹23.45 | ₹15.95 | ₹18.8 | 22,16,625 | 14,48,925 |
| 8 Sept 2025 | ₹20.05 | ₹22 | ₹16.05 | ₹17.2 | 15,11,550 | 14,70,150 |
| 9 Sept 2025 | ₹18.95 | ₹20.7 | ₹17.1 | ₹18.65 | 10,27,500 | 15,14,625 |
| 10 Sept 2025 | ₹21 | ₹31.65 | ₹20.35 | ₹23.95 | 16,81,800 | 14,23,200 |
| 11 Sept 2025 | ₹22.95 | ₹25.55 | ₹20.6 | ₹22 | 10,28,025 | 14,56,500 |
| 12 Sept 2025 | ₹24.05 | ₹29.4 | ₹21.1 | ₹27.5 | 15,19,950 | 15,80,775 |
| 15 Sept 2025 | ₹27.55 | ₹27.55 | ₹18.5 | ₹19.45 | 10,12,425 | 15,65,925 |
| 16 Sept 2025 | ₹19.9 | ₹36.75 | ₹17.3 | ₹36.35 | 22,78,125 | 16,10,100 |
| 17 Sept 2025 | ₹38.15 | ₹43.15 | ₹32.65 | ₹42.4 | 51,03,600 | 20,08,500 |
| 18 Sept 2025 | ₹44.25 | ₹53.95 | ₹34.7 | ₹43.8 | 78,30,675 | 28,90,875 |
| 19 Sept 2025 | ₹43.65 | ₹43.65 | ₹23.05 | ₹25.35 | 84,46,575 | 24,74,625 |
| 22 Sept 2025 | ₹18.65 | ₹21.1 | ₹11.5 | ₹12.4 | 97,21,200 | 25,27,725 |
| 23 Sept 2025 | ₹12 | ₹12.55 | ₹7 | ₹7.3 | 1,51,08,300 | 38,96,625 |
| 24 Sept 2025 | ₹5.95 | ₹6.5 | ₹3.35 | ₹3.45 | 4,04,69,550 | 55,75,875 |
| 25 Sept 2025 | ₹3.2 | ₹4.1 | ₹2.4 | ₹2.5 | 5,48,41,950 | 73,27,125 |
| 26 Sept 2025 | ₹2 | ₹3.05 | ₹1.8 | ₹2.15 | 7,38,24,225 | 68,83,650 |
| 29 Sept 2025 | ₹1.95 | ₹2.1 | ₹1.15 | ₹1.75 | 4,09,93,050 | 44,56,500 |
| 30 Sept 2025 | ₹1.2 | ₹1.8 | ₹0.05 | ₹0.05 | 4,26,61,425 | 23,30,475 |