NIFTY 50 26,550 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹6.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4.7 | ₹5.45 | ₹4.15 | ₹4.3 | 5,250 | 35,475 |
| 2 Sept 2025 | ₹4.35 | ₹5.6 | ₹4.2 | ₹4.5 | 8,325 | 35,175 |
| 3 Sept 2025 | ₹4.35 | ₹4.6 | ₹4.05 | ₹4.55 | 11,850 | 34,575 |
| 4 Sept 2025 | ₹5.4 | ₹6.5 | ₹4.45 | ₹4.6 | 9,150 | 38,475 |
| 5 Sept 2025 | ₹4.35 | ₹5.3 | ₹3.7 | ₹4.5 | 27,525 | 37,875 |
| 8 Sept 2025 | ₹3.6 | ₹4.3 | ₹3.6 | ₹4.1 | 7,575 | 38,550 |
| 9 Sept 2025 | ₹4.65 | ₹4.65 | ₹2.9 | ₹3.45 | 33,300 | 47,100 |
| 10 Sept 2025 | ₹4.5 | ₹4.5 | ₹3.65 | ₹4 | 14,775 | 46,125 |
| 11 Sept 2025 | ₹3.9 | ₹4.55 | ₹3.5 | ₹3.5 | 11,250 | 41,100 |
| 12 Sept 2025 | ₹3 | ₹4.4 | ₹2.85 | ₹4.2 | 12,525 | 43,350 |
| 15 Sept 2025 | ₹3.6 | ₹3.95 | ₹2.85 | ₹3.2 | 11,025 | 44,700 |
| 16 Sept 2025 | ₹4.2 | ₹4.2 | ₹2.65 | ₹2.65 | 30,075 | 42,000 |
| 17 Sept 2025 | ₹2.9 | ₹3.8 | ₹2.7 | ₹2.85 | 54,300 | 45,675 |
| 18 Sept 2025 | ₹3.6 | ₹3.6 | ₹2.2 | ₹2.9 | 72,750 | 42,075 |
| 19 Sept 2025 | ₹2.35 | ₹2.6 | ₹1.35 | ₹1.65 | 2,22,450 | 1,20,300 |
| 22 Sept 2025 | ₹2.4 | ₹2.4 | ₹1 | ₹1.2 | 5,70,900 | 1,52,325 |
| 23 Sept 2025 | ₹1.1 | ₹1.4 | ₹0.9 | ₹1.05 | 3,50,025 | 1,45,275 |
| 24 Sept 2025 | ₹1.15 | ₹1.5 | ₹0.95 | ₹1.1 | 19,74,750 | 2,02,125 |
| 25 Sept 2025 | ₹1.1 | ₹1.95 | ₹1 | ₹1.1 | 30,15,000 | 2,50,500 |
| 26 Sept 2025 | ₹1.05 | ₹1.7 | ₹0.9 | ₹1.15 | 38,18,400 | 2,98,950 |
| 29 Sept 2025 | ₹1.25 | ₹1.65 | ₹0.65 | ₹1.4 | 25,76,850 | 1,24,725 |
| 30 Sept 2025 | ₹1.2 | ₹1.45 | ₹0.05 | ₹0.05 | 40,25,550 | 1,55,325 |