NIFTY 50 26,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹13.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹9.3 | ₹9.45 | ₹7.05 | ₹7.75 | 4,23,300 | 5,07,150 |
| 2 Sept 2025 | ₹7.55 | ₹10.05 | ₹6.7 | ₹7.5 | 4,82,850 | 6,30,375 |
| 3 Sept 2025 | ₹7.65 | ₹8 | ₹6.35 | ₹7.7 | 3,00,300 | 6,37,350 |
| 4 Sept 2025 | ₹9.7 | ₹13.3 | ₹7.75 | ₹8.2 | 9,29,175 | 5,39,775 |
| 5 Sept 2025 | ₹7.7 | ₹8.9 | ₹6.4 | ₹7.2 | 6,24,225 | 5,03,475 |
| 8 Sept 2025 | ₹8 | ₹8 | ₹6.3 | ₹6.5 | 3,92,100 | 4,42,800 |
| 9 Sept 2025 | ₹7 | ₹7.85 | ₹6.45 | ₹7 | 1,85,550 | 4,63,950 |
| 10 Sept 2025 | ₹8.2 | ₹9.95 | ₹7.25 | ₹8.5 | 4,15,575 | 4,66,275 |
| 11 Sept 2025 | ₹7.7 | ₹8.65 | ₹6.9 | ₹7 | 2,88,450 | 4,60,125 |
| 12 Sept 2025 | ₹7.7 | ₹9.5 | ₹6.1 | ₹8.65 | 6,61,575 | 4,40,700 |
| 15 Sept 2025 | ₹9.05 | ₹9.05 | ₹5.45 | ₹5.65 | 3,95,400 | 4,62,450 |
| 16 Sept 2025 | ₹5.9 | ₹9.05 | ₹5.4 | ₹9.05 | 7,75,575 | 5,81,100 |
| 17 Sept 2025 | ₹8.95 | ₹9.45 | ₹7.5 | ₹9.2 | 15,66,525 | 6,16,500 |
| 18 Sept 2025 | ₹9.7 | ₹10.75 | ₹6.85 | ₹8 | 20,33,025 | 7,83,525 |
| 19 Sept 2025 | ₹6.25 | ₹7.35 | ₹4.65 | ₹4.9 | 21,78,000 | 9,33,450 |
| 22 Sept 2025 | ₹3.25 | ₹4.3 | ₹2.25 | ₹2.6 | 94,59,450 | 21,60,450 |
| 23 Sept 2025 | ₹2.35 | ₹2.95 | ₹1.55 | ₹1.6 | 93,95,175 | 33,45,750 |
| 24 Sept 2025 | ₹1.7 | ₹2.2 | ₹1.35 | ₹1.45 | 2,68,42,725 | 44,02,725 |
| 25 Sept 2025 | ₹1.5 | ₹2.5 | ₹1.35 | ₹1.6 | 2,29,38,150 | 52,75,575 |
| 26 Sept 2025 | ₹1.15 | ₹2.1 | ₹1.15 | ₹1.5 | 2,19,23,625 | 44,02,650 |
| 29 Sept 2025 | ₹1.05 | ₹1.8 | ₹0.75 | ₹1.5 | 1,72,61,625 | 28,20,675 |
| 30 Sept 2025 | ₹1.4 | ₹1.45 | ₹0.05 | ₹0.05 | 1,06,13,175 | 20,35,125 |