NIFTY 50 26,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,608 and a low of ₹687. Final close ₹1,590.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,530.15 | ₹1,540.85 | ₹1,436.55 | ₹1,436.65 | 1,500 | 58,500 |
| 2 Sept 2025 | ₹1,433.45 | ₹1,511.55 | ₹1,328 | ₹1,485.95 | 1,725 | 58,050 |
| 3 Sept 2025 | ₹1,390 | ₹1,390 | ₹1,390 | ₹1,390 | 75 | 58,050 |
| 4 Sept 2025 | ₹1,216.9 | ₹1,360 | ₹1,180 | ₹1,360 | 1,500 | 57,300 |
| 5 Sept 2025 | ₹1,295.4 | ₹1,406.7 | ₹1,295.4 | ₹1,298 | 2,025 | 57,225 |
| 8 Sept 2025 | ₹1,271.75 | ₹1,319.05 | ₹1,220 | ₹1,300 | 1,425 | 56,550 |
| 9 Sept 2025 | ₹1,230 | ₹1,280 | ₹1,230 | ₹1,248 | 225 | 56,625 |
| 10 Sept 2025 | ₹1,157.15 | ₹1,157.15 | ₹1,077.8 | ₹1,142 | 1,575 | 56,775 |
| 11 Sept 2025 | ₹1,115 | ₹1,136 | ₹1,084.55 | ₹1,086.5 | 750 | 56,775 |
| 12 Sept 2025 | ₹1,057.75 | ₹1,062 | ₹980 | ₹989.1 | 4,125 | 59,175 |
| 15 Sept 2025 | ₹1,041 | ₹1,041 | ₹1,022.6 | ₹1,027.4 | 375 | 59,325 |
| 16 Sept 2025 | ₹1,003 | ₹1,003 | ₹846.65 | ₹846.65 | 3,975 | 59,175 |
| 17 Sept 2025 | ₹813.55 | ₹830 | ₹763 | ₹778 | 3,450 | 58,350 |
| 18 Sept 2025 | ₹720.95 | ₹758.95 | ₹687 | ₹694.15 | 6,975 | 58,350 |
| 19 Sept 2025 | ₹756.05 | ₹847 | ₹756.05 | ₹780 | 6,525 | 58,200 |
| 22 Sept 2025 | ₹882.05 | ₹926.45 | ₹812.8 | ₹921.35 | 10,500 | 59,250 |
| 23 Sept 2025 | ₹921.35 | ₹1,016 | ₹882.05 | ₹946.05 | 4,425 | 59,025 |
| 24 Sept 2025 | ₹1,058.5 | ₹1,116.15 | ₹1,025.8 | ₹1,084 | 6,525 | 57,375 |
| 25 Sept 2025 | ₹1,129.55 | ₹1,240.5 | ₹1,078.4 | ₹1,233.6 | 14,700 | 50,475 |
| 26 Sept 2025 | ₹1,338.55 | ₹1,528 | ₹1,337 | ₹1,509.75 | 3,375 | 48,075 |
| 29 Sept 2025 | ₹1,470.05 | ₹1,545.65 | ₹1,361.25 | ₹1,510.05 | 41,775 | 19,350 |
| 30 Sept 2025 | ₹1,480.1 | ₹1,608 | ₹1,460.05 | ₹1,590.65 | 13,050 | 15,675 |