NIFTY 50 26,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹9.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4.15 | ₹4.15 | ₹3.15 | ₹3.3 | 21,825 | 11,250 |
| 2 Sept 2025 | ₹3.3 | ₹4.45 | ₹3.25 | ₹3.35 | 28,650 | 11,625 |
| 3 Sept 2025 | ₹3.45 | ₹3.7 | ₹3 | ₹3.55 | 23,775 | 14,025 |
| 4 Sept 2025 | ₹4.5 | ₹5.5 | ₹2.85 | ₹2.95 | 47,475 | 22,500 |
| 5 Sept 2025 | ₹3.05 | ₹4.35 | ₹3 | ₹3.2 | 21,225 | 22,125 |
| 8 Sept 2025 | ₹3 | ₹3.45 | ₹2.55 | ₹2.55 | 22,350 | 25,275 |
| 9 Sept 2025 | ₹2.95 | ₹3 | ₹1.95 | ₹2.35 | 32,025 | 33,525 |
| 10 Sept 2025 | ₹2.35 | ₹3.9 | ₹2.2 | ₹2.6 | 40,500 | 37,200 |
| 11 Sept 2025 | ₹2.85 | ₹2.85 | ₹2.4 | ₹2.55 | 17,175 | 42,000 |
| 12 Sept 2025 | ₹2.55 | ₹2.9 | ₹2.15 | ₹2.8 | 72,675 | 46,875 |
| 15 Sept 2025 | ₹2.6 | ₹2.95 | ₹2.4 | ₹2.55 | 71,475 | 71,100 |
| 16 Sept 2025 | ₹2.65 | ₹2.9 | ₹2 | ₹2.05 | 1,05,150 | 73,950 |
| 17 Sept 2025 | ₹1.7 | ₹3.35 | ₹1.7 | ₹1.8 | 1,93,800 | 1,05,825 |
| 18 Sept 2025 | ₹2 | ₹9.45 | ₹1.55 | ₹1.55 | 1,87,800 | 90,075 |
| 19 Sept 2025 | ₹1.4 | ₹1.65 | ₹1.05 | ₹1.05 | 1,98,075 | 1,23,900 |
| 22 Sept 2025 | ₹1.05 | ₹1.35 | ₹0.85 | ₹0.85 | 4,12,800 | 1,63,050 |
| 23 Sept 2025 | ₹1.05 | ₹1.15 | ₹0.7 | ₹0.85 | 4,76,775 | 1,76,850 |
| 24 Sept 2025 | ₹1.05 | ₹1.25 | ₹0.85 | ₹0.95 | 25,28,250 | 4,16,175 |
| 25 Sept 2025 | ₹1 | ₹1.7 | ₹0.85 | ₹0.95 | 39,87,300 | 4,54,500 |
| 26 Sept 2025 | ₹1.15 | ₹1.5 | ₹0.9 | ₹1.05 | 37,80,150 | 4,34,025 |
| 29 Sept 2025 | ₹2 | ₹2 | ₹0.6 | ₹1.3 | 31,78,125 | 3,41,700 |
| 30 Sept 2025 | ₹0.8 | ₹1.25 | ₹0.05 | ₹0.05 | 48,91,350 | 2,28,450 |