NIFTY 50 26,150 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹15.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹10.15 | ₹10.2 | ₹8.15 | ₹9.1 | 67,875 | 66,450 |
| 2 Sept 2025 | ₹8.75 | ₹11.7 | ₹8.1 | ₹8.55 | 64,725 | 72,300 |
| 3 Sept 2025 | ₹8.5 | ₹9.25 | ₹7.35 | ₹8.65 | 38,175 | 76,425 |
| 4 Sept 2025 | ₹13.75 | ₹15.3 | ₹8.65 | ₹9.25 | 1,17,225 | 62,100 |
| 5 Sept 2025 | ₹9.85 | ₹10.05 | ₹7.4 | ₹8.25 | 27,600 | 59,475 |
| 8 Sept 2025 | ₹8.8 | ₹8.8 | ₹7.15 | ₹8.1 | 22,200 | 58,575 |
| 9 Sept 2025 | ₹7.4 | ₹8.85 | ₹6.5 | ₹7.7 | 28,650 | 62,325 |
| 10 Sept 2025 | ₹8.8 | ₹11.35 | ₹8.35 | ₹10.25 | 81,675 | 63,375 |
| 11 Sept 2025 | ₹10.3 | ₹10.35 | ₹8.2 | ₹8.2 | 39,750 | 64,200 |
| 12 Sept 2025 | ₹8.4 | ₹10 | ₹7.4 | ₹9.4 | 1,11,300 | 80,175 |
| 15 Sept 2025 | ₹11 | ₹11 | ₹6.4 | ₹6.6 | 96,750 | 99,150 |
| 16 Sept 2025 | ₹7.5 | ₹13.9 | ₹5.6 | ₹10.65 | 2,01,975 | 1,18,800 |
| 17 Sept 2025 | ₹11.7 | ₹11.7 | ₹9.05 | ₹11.3 | 5,85,150 | 1,85,550 |
| 18 Sept 2025 | ₹11.35 | ₹11.9 | ₹8.3 | ₹9.35 | 8,84,325 | 2,48,325 |
| 19 Sept 2025 | ₹7.65 | ₹8.45 | ₹5.65 | ₹5.7 | 7,69,875 | 2,72,700 |
| 22 Sept 2025 | ₹4.3 | ₹5.5 | ₹2.65 | ₹3.25 | 28,62,750 | 10,42,950 |
| 23 Sept 2025 | ₹2.85 | ₹3.35 | ₹1.75 | ₹1.75 | 31,55,100 | 11,47,125 |
| 24 Sept 2025 | ₹1.7 | ₹2.4 | ₹1.35 | ₹1.45 | 1,14,01,875 | 17,57,250 |
| 25 Sept 2025 | ₹1.4 | ₹2.5 | ₹1.3 | ₹1.5 | 1,24,74,750 | 15,23,925 |
| 26 Sept 2025 | ₹1.9 | ₹2.3 | ₹1.3 | ₹1.65 | 1,00,20,750 | 15,86,475 |
| 29 Sept 2025 | ₹1.5 | ₹1.8 | ₹0.85 | ₹1.45 | 61,25,850 | 15,28,050 |
| 30 Sept 2025 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 77,86,800 | 13,01,775 |