NIFTY 50 26,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹10.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹7.7 | ₹8.2 | ₹6.1 | ₹6.25 | 1,71,150 | 3,03,150 |
| 2 Sept 2025 | ₹6.3 | ₹8.6 | ₹5.8 | ₹6.7 | 2,26,200 | 2,93,625 |
| 3 Sept 2025 | ₹6.65 | ₹6.85 | ₹5.75 | ₹6.85 | 1,51,050 | 2,91,075 |
| 4 Sept 2025 | ₹9.5 | ₹10.5 | ₹6.1 | ₹6.45 | 5,08,800 | 3,35,475 |
| 5 Sept 2025 | ₹6.55 | ₹7.05 | ₹5.3 | ₹5.5 | 2,16,675 | 3,44,025 |
| 8 Sept 2025 | ₹6 | ₹6 | ₹4.9 | ₹5.55 | 1,52,025 | 3,35,175 |
| 9 Sept 2025 | ₹6 | ₹6.45 | ₹5.1 | ₹5.55 | 1,44,000 | 3,52,350 |
| 10 Sept 2025 | ₹5.8 | ₹7.5 | ₹5.55 | ₹6.5 | 2,57,100 | 3,77,625 |
| 11 Sept 2025 | ₹5.85 | ₹6.65 | ₹5.3 | ₹5.5 | 1,83,825 | 3,96,225 |
| 12 Sept 2025 | ₹6.65 | ₹6.9 | ₹5.05 | ₹6.15 | 4,38,525 | 4,44,900 |
| 15 Sept 2025 | ₹6.15 | ₹6.2 | ₹4.25 | ₹4.4 | 3,21,525 | 4,45,050 |
| 16 Sept 2025 | ₹4.8 | ₹6.65 | ₹4.35 | ₹6.4 | 8,52,150 | 5,44,350 |
| 17 Sept 2025 | ₹5.9 | ₹7.1 | ₹5.75 | ₹6.05 | 18,28,725 | 8,26,275 |
| 18 Sept 2025 | ₹7.6 | ₹8.35 | ₹5 | ₹5.7 | 21,22,575 | 9,70,500 |
| 19 Sept 2025 | ₹5.15 | ₹5.15 | ₹3.15 | ₹3.65 | 17,49,375 | 9,42,525 |
| 22 Sept 2025 | ₹3.4 | ₹3.4 | ₹1.55 | ₹1.65 | 67,57,200 | 25,86,375 |
| 23 Sept 2025 | ₹1.6 | ₹2.15 | ₹1.2 | ₹1.3 | 85,64,325 | 34,52,100 |
| 24 Sept 2025 | ₹1.3 | ₹1.95 | ₹1.15 | ₹1.2 | 2,15,16,075 | 37,66,650 |
| 25 Sept 2025 | ₹1.15 | ₹2.3 | ₹1.15 | ₹1.25 | 2,23,57,200 | 46,81,800 |
| 26 Sept 2025 | ₹1.05 | ₹1.85 | ₹1.05 | ₹1.35 | 2,67,65,850 | 52,99,350 |
| 29 Sept 2025 | ₹1 | ₹1.6 | ₹0.65 | ₹1.35 | 2,34,79,275 | 31,88,325 |
| 30 Sept 2025 | ₹1.3 | ₹1.4 | ₹0.05 | ₹0.05 | 85,90,575 | 20,62,200 |