NIFTY 50 26,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹8.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹6.2 | ₹6.2 | ₹4.05 | ₹4.45 | 8,51,775 | 12,68,250 |
| 2 Sept 2025 | ₹4.4 | ₹5.85 | ₹4 | ₹4.85 | 7,79,025 | 12,92,250 |
| 3 Sept 2025 | ₹4.7 | ₹5.85 | ₹4.15 | ₹5.15 | 9,91,950 | 14,74,725 |
| 4 Sept 2025 | ₹7.05 | ₹8.1 | ₹4.65 | ₹4.95 | 10,14,075 | 14,49,750 |
| 5 Sept 2025 | ₹5.1 | ₹6 | ₹4.1 | ₹4.35 | 8,05,875 | 13,96,500 |
| 8 Sept 2025 | ₹4.35 | ₹4.55 | ₹3.4 | ₹3.8 | 9,01,425 | 15,35,325 |
| 9 Sept 2025 | ₹4.15 | ₹4.55 | ₹3.5 | ₹3.95 | 6,46,350 | 14,70,300 |
| 10 Sept 2025 | ₹4 | ₹4.95 | ₹3.75 | ₹4.2 | 9,45,150 | 15,00,525 |
| 11 Sept 2025 | ₹4.3 | ₹4.45 | ₹3.75 | ₹4 | 4,65,000 | 14,54,550 |
| 12 Sept 2025 | ₹4.05 | ₹4.6 | ₹3.55 | ₹4.45 | 8,23,650 | 15,52,650 |
| 15 Sept 2025 | ₹4.55 | ₹4.55 | ₹3.15 | ₹3.25 | 5,53,200 | 15,42,225 |
| 16 Sept 2025 | ₹3.15 | ₹3.75 | ₹2.9 | ₹3.15 | 13,51,950 | 18,61,650 |
| 17 Sept 2025 | ₹3.4 | ₹5 | ₹3 | ₹3.3 | 18,83,850 | 21,79,950 |
| 18 Sept 2025 | ₹3.75 | ₹3.85 | ₹2.75 | ₹2.9 | 21,51,975 | 21,95,100 |
| 19 Sept 2025 | ₹2.35 | ₹3.05 | ₹1.55 | ₹1.55 | 44,01,675 | 29,64,450 |
| 22 Sept 2025 | ₹2.05 | ₹2.1 | ₹1.15 | ₹1.35 | 87,09,825 | 46,23,675 |
| 23 Sept 2025 | ₹1.25 | ₹1.45 | ₹0.95 | ₹1.15 | 1,04,20,875 | 56,19,900 |
| 24 Sept 2025 | ₹1.1 | ₹1.55 | ₹1.05 | ₹1.15 | 2,21,74,275 | 64,76,925 |
| 25 Sept 2025 | ₹1.05 | ₹2 | ₹0.9 | ₹1 | 2,29,07,250 | 79,28,700 |
| 26 Sept 2025 | ₹1.1 | ₹1.6 | ₹1 | ₹1.15 | 3,91,39,875 | 84,88,050 |
| 29 Sept 2025 | ₹0.95 | ₹1.5 | ₹0.7 | ₹1.35 | 2,45,87,625 | 59,80,050 |
| 30 Sept 2025 | ₹0.8 | ₹1.4 | ₹0.05 | ₹0.05 | 1,71,93,675 | 31,93,725 |