NIFTY 50 26,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹8.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹6.85 | ₹6.85 | ₹4.95 | ₹5.05 | 2,06,175 | 2,30,325 |
| 2 Sept 2025 | ₹5.15 | ₹7.1 | ₹4.95 | ₹5.6 | 2,00,700 | 2,14,575 |
| 3 Sept 2025 | ₹5.7 | ₹5.7 | ₹4.75 | ₹5.65 | 3,05,625 | 2,70,825 |
| 4 Sept 2025 | ₹7.55 | ₹8.7 | ₹5.3 | ₹5.7 | 2,01,900 | 2,30,175 |
| 5 Sept 2025 | ₹5.9 | ₹5.9 | ₹4.3 | ₹5.25 | 1,26,600 | 2,20,350 |
| 8 Sept 2025 | ₹5 | ₹5.75 | ₹4.3 | ₹4.75 | 64,575 | 2,21,550 |
| 9 Sept 2025 | ₹4.5 | ₹6.55 | ₹4 | ₹4.55 | 1,72,650 | 2,21,700 |
| 10 Sept 2025 | ₹4.55 | ₹6.6 | ₹4.5 | ₹5.25 | 1,40,625 | 2,14,800 |
| 11 Sept 2025 | ₹5.5 | ₹5.55 | ₹4.5 | ₹4.75 | 80,100 | 2,00,700 |
| 12 Sept 2025 | ₹5.85 | ₹6.15 | ₹4.35 | ₹5.05 | 1,56,675 | 2,05,575 |
| 15 Sept 2025 | ₹5.05 | ₹5.35 | ₹3.75 | ₹3.9 | 2,35,275 | 2,33,700 |
| 16 Sept 2025 | ₹3.5 | ₹5 | ₹3.5 | ₹4.55 | 3,94,500 | 2,35,125 |
| 17 Sept 2025 | ₹4.75 | ₹5.4 | ₹4.05 | ₹4.55 | 10,85,850 | 4,80,600 |
| 18 Sept 2025 | ₹4.55 | ₹5.15 | ₹3.3 | ₹4.2 | 11,45,100 | 3,96,900 |
| 19 Sept 2025 | ₹3.3 | ₹3.75 | ₹2.2 | ₹2.25 | 11,44,200 | 5,30,325 |
| 22 Sept 2025 | ₹2.3 | ₹2.5 | ₹1.25 | ₹1.25 | 75,88,875 | 18,91,875 |
| 23 Sept 2025 | ₹1.2 | ₹1.75 | ₹1 | ₹1.1 | 68,00,250 | 22,98,975 |
| 24 Sept 2025 | ₹1.05 | ₹1.7 | ₹1.05 | ₹1.1 | 1,43,61,750 | 27,99,150 |
| 25 Sept 2025 | ₹1.15 | ₹2.05 | ₹1.05 | ₹1.1 | 1,11,85,950 | 28,97,925 |
| 26 Sept 2025 | ₹1.2 | ₹1.7 | ₹1 | ₹1.25 | 1,32,56,775 | 28,44,375 |
| 29 Sept 2025 | ₹1.1 | ₹1.8 | ₹0.65 | ₹1.4 | 1,22,06,325 | 13,18,275 |
| 30 Sept 2025 | ₹1.45 | ₹3.15 | ₹0.05 | ₹0.05 | 78,26,325 | 10,22,250 |