NIFTY 50 25,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,221.1 and a low of ₹321.4. Final close ₹1,190.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,158.9 | ₹1,165 | ₹1,054.75 | ₹1,062.2 | 3,075 | 50,175 |
| 2 Sept 2025 | ₹1,036.9 | ₹1,123.6 | ₹947 | ₹1,100.4 | 8,775 | 52,725 |
| 3 Sept 2025 | ₹1,130.65 | ₹1,136 | ₹994.5 | ₹994.5 | 1,350 | 52,950 |
| 4 Sept 2025 | ₹806.6 | ₹977 | ₹795.95 | ₹977 | 14,175 | 55,050 |
| 5 Sept 2025 | ₹918.3 | ₹1,076 | ₹894.05 | ₹970 | 6,750 | 53,250 |
| 8 Sept 2025 | ₹920 | ₹937.5 | ₹840 | ₹912.5 | 15,000 | 51,075 |
| 9 Sept 2025 | ₹864.5 | ₹883.5 | ₹848.05 | ₹862 | 5,700 | 52,200 |
| 10 Sept 2025 | ₹787.95 | ₹790.05 | ₹699.65 | ₹740 | 20,400 | 52,950 |
| 11 Sept 2025 | ₹754 | ₹755.45 | ₹703 | ₹707 | 10,425 | 51,825 |
| 12 Sept 2025 | ₹660.55 | ₹680.5 | ₹604.55 | ₹609.35 | 22,575 | 58,125 |
| 15 Sept 2025 | ₹644 | ₹664 | ₹625.5 | ₹648.5 | 10,275 | 56,475 |
| 16 Sept 2025 | ₹654.05 | ₹654.45 | ₹479.8 | ₹488.2 | 32,925 | 60,375 |
| 17 Sept 2025 | ₹450.85 | ₹460.05 | ₹396.9 | ₹416.35 | 83,025 | 71,625 |
| 18 Sept 2025 | ₹350 | ₹396.45 | ₹321.4 | ₹334.9 | 4,22,100 | 1,64,175 |
| 19 Sept 2025 | ₹369.95 | ₹473.5 | ₹369.5 | ₹398.9 | 3,63,900 | 1,98,000 |
| 22 Sept 2025 | ₹470 | ₹559 | ₹428.5 | ₹530.6 | 3,17,625 | 2,15,700 |
| 23 Sept 2025 | ₹522 | ₹652 | ₹480.5 | ₹553 | 2,44,350 | 3,06,150 |
| 24 Sept 2025 | ₹644.95 | ₹725.9 | ₹608.05 | ₹686.8 | 71,925 | 3,06,525 |
| 25 Sept 2025 | ₹733.05 | ₹845.95 | ₹675 | ₹838.1 | 2,53,200 | 3,93,600 |
| 26 Sept 2025 | ₹919.45 | ₹1,141.7 | ₹910.7 | ₹1,104.8 | 1,28,775 | 1,58,550 |
| 29 Sept 2025 | ₹1,054 | ₹1,147.8 | ₹968 | ₹1,110.7 | 66,525 | 1,16,700 |
| 30 Sept 2025 | ₹1,097.05 | ₹1,221.1 | ₹1,055.3 | ₹1,190.2 | 64,875 | 86,925 |