NIFTY 50 25,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹34.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹17 | ₹17.8 | ₹14.15 | ₹16.2 | 5,95,725 | 5,03,175 |
| 2 Sept 2025 | ₹15.45 | ₹21.1 | ₹14.1 | ₹14.1 | 9,21,525 | 5,04,225 |
| 3 Sept 2025 | ₹13.95 | ₹17.4 | ₹12.2 | ₹16.75 | 4,70,475 | 4,34,325 |
| 4 Sept 2025 | ₹25 | ₹29.9 | ₹15.3 | ₹16.05 | 9,63,450 | 5,90,700 |
| 5 Sept 2025 | ₹16.25 | ₹17.9 | ₹12.15 | ₹14.7 | 7,23,225 | 6,02,850 |
| 8 Sept 2025 | ₹15.7 | ₹16.25 | ₹12.5 | ₹13.05 | 4,61,925 | 5,72,475 |
| 9 Sept 2025 | ₹14.05 | ₹16 | ₹13.35 | ₹14.5 | 4,58,400 | 4,99,350 |
| 10 Sept 2025 | ₹16 | ₹23.4 | ₹15.55 | ₹19.3 | 9,38,700 | 4,60,800 |
| 11 Sept 2025 | ₹18 | ₹19.35 | ₹15.4 | ₹16.05 | 3,36,375 | 4,82,850 |
| 12 Sept 2025 | ₹17.05 | ₹21.25 | ₹15.45 | ₹20 | 7,04,700 | 5,60,550 |
| 15 Sept 2025 | ₹16.85 | ₹18.85 | ₹13.4 | ₹14 | 6,98,325 | 6,87,225 |
| 16 Sept 2025 | ₹12.55 | ₹25.15 | ₹12.45 | ₹25 | 12,33,675 | 7,41,300 |
| 17 Sept 2025 | ₹24 | ₹29.25 | ₹22.15 | ₹28.6 | 25,39,950 | 8,76,000 |
| 18 Sept 2025 | ₹31.85 | ₹34.95 | ₹22.3 | ₹28.4 | 42,34,500 | 11,36,250 |
| 19 Sept 2025 | ₹28.35 | ₹28.35 | ₹14.9 | ₹16.1 | 43,43,700 | 12,81,675 |
| 22 Sept 2025 | ₹11.65 | ₹13.25 | ₹7.55 | ₹8.2 | 80,73,075 | 21,80,250 |
| 23 Sept 2025 | ₹8 | ₹8 | ₹4.5 | ₹4.65 | 1,12,83,450 | 23,78,250 |
| 24 Sept 2025 | ₹4.9 | ₹4.9 | ₹2.55 | ₹2.7 | 3,30,03,675 | 34,58,775 |
| 25 Sept 2025 | ₹2.6 | ₹3.45 | ₹1.95 | ₹2.1 | 5,64,62,550 | 47,97,825 |
| 26 Sept 2025 | ₹1.7 | ₹2.7 | ₹1.65 | ₹2.05 | 4,95,64,350 | 34,31,550 |
| 29 Sept 2025 | ₹1.8 | ₹1.95 | ₹1.05 | ₹1.65 | 2,04,38,400 | 26,90,100 |
| 30 Sept 2025 | ₹0.8 | ₹1.7 | ₹0.05 | ₹0.05 | 1,63,57,650 | 18,08,775 |