NIFTY 50 26,050 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹19.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹12.85 | ₹12.95 | ₹10 | ₹11.05 | 56,775 | 41,250 |
| 2 Sept 2025 | ₹11.3 | ₹14.85 | ₹10.1 | ₹10.5 | 46,650 | 46,875 |
| 3 Sept 2025 | ₹10.25 | ₹11.95 | ₹9.1 | ₹11.25 | 57,525 | 53,925 |
| 4 Sept 2025 | ₹14.9 | ₹19.75 | ₹11.05 | ₹11.25 | 61,200 | 56,850 |
| 5 Sept 2025 | ₹10.95 | ₹12.55 | ₹9.5 | ₹10.45 | 69,825 | 53,025 |
| 8 Sept 2025 | ₹10.75 | ₹11 | ₹8.95 | ₹9.9 | 79,950 | 67,950 |
| 9 Sept 2025 | ₹10.15 | ₹11.2 | ₹9.5 | ₹9.95 | 86,475 | 80,625 |
| 10 Sept 2025 | ₹11.85 | ₹15.15 | ₹10.5 | ₹12.55 | 2,24,400 | 1,01,850 |
| 11 Sept 2025 | ₹12.45 | ₹12.6 | ₹10.25 | ₹10.7 | 1,01,025 | 1,26,225 |
| 12 Sept 2025 | ₹7.4 | ₹13.7 | ₹7.4 | ₹12.8 | 2,39,400 | 1,34,550 |
| 15 Sept 2025 | ₹12.65 | ₹12.65 | ₹8.7 | ₹9 | 2,24,400 | 1,60,275 |
| 16 Sept 2025 | ₹7.7 | ₹14.8 | ₹7.7 | ₹13.7 | 2,92,500 | 1,70,850 |
| 17 Sept 2025 | ₹13.85 | ₹16.1 | ₹12.75 | ₹15.9 | 5,22,825 | 1,47,450 |
| 18 Sept 2025 | ₹16.7 | ₹17.6 | ₹12 | ₹14.55 | 8,09,550 | 2,92,200 |
| 19 Sept 2025 | ₹13 | ₹13 | ₹8.2 | ₹8.6 | 14,58,000 | 3,48,300 |
| 22 Sept 2025 | ₹8 | ₹8 | ₹4.25 | ₹4.75 | 23,33,700 | 5,71,125 |
| 23 Sept 2025 | ₹4.95 | ₹4.95 | ₹2.6 | ₹2.65 | 45,74,850 | 10,68,375 |
| 24 Sept 2025 | ₹2.8 | ₹2.85 | ₹1.65 | ₹1.8 | 1,44,41,100 | 17,43,900 |
| 25 Sept 2025 | ₹1.55 | ₹2.85 | ₹1.55 | ₹1.8 | 1,21,24,575 | 19,85,025 |
| 26 Sept 2025 | ₹1.7 | ₹2.3 | ₹1.4 | ₹1.7 | 1,53,41,475 | 17,80,650 |
| 29 Sept 2025 | ₹1.7 | ₹1.85 | ₹0.9 | ₹1.6 | 96,47,175 | 16,48,800 |
| 30 Sept 2025 | ₹0.95 | ₹1.55 | ₹0.05 | ₹0.05 | 84,55,350 | 12,58,875 |