NIFTY 50 25,850 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹41.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹18 | ₹19.15 | ₹16.35 | ₹18.85 | 1,18,200 | 1,08,075 |
| 2 Sept 2025 | ₹18.8 | ₹24.25 | ₹15.95 | ₹16.1 | 2,08,725 | 1,18,350 |
| 3 Sept 2025 | ₹15.95 | ₹19.9 | ₹13.6 | ₹18.65 | 1,41,900 | 1,16,400 |
| 4 Sept 2025 | ₹30.15 | ₹33.4 | ₹17.5 | ₹18.35 | 1,79,775 | 1,47,975 |
| 5 Sept 2025 | ₹18.55 | ₹20.25 | ₹14.5 | ₹17 | 1,85,775 | 1,52,025 |
| 8 Sept 2025 | ₹18 | ₹19.1 | ₹14.25 | ₹15.3 | 1,19,175 | 1,48,425 |
| 9 Sept 2025 | ₹16.6 | ₹18.15 | ₹14.2 | ₹16.8 | 1,08,075 | 1,49,325 |
| 10 Sept 2025 | ₹20.2 | ₹27 | ₹18.45 | ₹21.9 | 4,17,000 | 1,73,775 |
| 11 Sept 2025 | ₹18.8 | ₹22.2 | ₹18.25 | ₹19 | 1,42,125 | 1,67,400 |
| 12 Sept 2025 | ₹19.1 | ₹25 | ₹18.2 | ₹23.55 | 2,52,225 | 2,02,350 |
| 15 Sept 2025 | ₹22 | ₹22 | ₹15.75 | ₹16.5 | 2,38,875 | 2,63,550 |
| 16 Sept 2025 | ₹16.4 | ₹30.25 | ₹14.05 | ₹29 | 2,93,025 | 3,09,975 |
| 17 Sept 2025 | ₹29.05 | ₹35.4 | ₹26.9 | ₹35 | 11,32,200 | 3,45,900 |
| 18 Sept 2025 | ₹40.25 | ₹41.9 | ₹27.95 | ₹35.85 | 19,91,850 | 4,55,850 |
| 19 Sept 2025 | ₹31.75 | ₹31.75 | ₹18.35 | ₹20.3 | 21,52,650 | 6,04,575 |
| 22 Sept 2025 | ₹11.7 | ₹16.7 | ₹9.4 | ₹9.6 | 36,06,675 | 9,06,150 |
| 23 Sept 2025 | ₹10.2 | ₹10.2 | ₹5.5 | ₹5.85 | 63,58,050 | 13,71,750 |
| 24 Sept 2025 | ₹5.85 | ₹5.85 | ₹3 | ₹3.05 | 1,84,50,300 | 23,52,300 |
| 25 Sept 2025 | ₹2.85 | ₹3.8 | ₹2.25 | ₹2.3 | 2,97,99,975 | 20,17,350 |
| 26 Sept 2025 | ₹1.9 | ₹2.85 | ₹1.75 | ₹2.15 | 2,96,37,450 | 12,81,900 |
| 29 Sept 2025 | ₹2 | ₹2.1 | ₹1.15 | ₹1.75 | 1,32,83,400 | 7,03,350 |
| 30 Sept 2025 | ₹0.8 | ₹1.75 | ₹0.05 | ₹0.05 | 1,07,92,050 | 3,18,450 |