NIFTY 50 26,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹5.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4.75 | ₹4.75 | ₹3.1 | ₹3.25 | 7,725 | 13,950 |
| 2 Sept 2025 | ₹3.85 | ₹4 | ₹2.65 | ₹2.85 | 20,700 | 15,975 |
| 3 Sept 2025 | ₹2.75 | ₹4.45 | ₹2.75 | ₹3.05 | 15,825 | 16,875 |
| 4 Sept 2025 | ₹4 | ₹5.2 | ₹2.65 | ₹2.9 | 10,800 | 17,400 |
| 5 Sept 2025 | ₹2.95 | ₹4.1 | ₹2.65 | ₹3 | 5,400 | 17,625 |
| 8 Sept 2025 | ₹3.8 | ₹3.8 | ₹2.35 | ₹2.7 | 14,625 | 19,275 |
| 9 Sept 2025 | ₹2.2 | ₹2.95 | ₹1.55 | ₹2.5 | 7,650 | 16,875 |
| 10 Sept 2025 | ₹2.15 | ₹2.65 | ₹1.8 | ₹2.55 | 17,700 | 16,650 |
| 11 Sept 2025 | ₹2.85 | ₹2.85 | ₹1.9 | ₹2.3 | 9,000 | 17,625 |
| 12 Sept 2025 | ₹2.6 | ₹2.85 | ₹1.95 | ₹2.5 | 17,025 | 19,875 |
| 15 Sept 2025 | ₹2.3 | ₹2.7 | ₹1.65 | ₹2.3 | 13,575 | 20,550 |
| 16 Sept 2025 | ₹2.45 | ₹2.6 | ₹1.8 | ₹1.8 | 19,125 | 22,200 |
| 17 Sept 2025 | ₹1.65 | ₹2.3 | ₹1.35 | ₹1.4 | 2,44,950 | 1,27,650 |
| 18 Sept 2025 | ₹1.3 | ₹1.65 | ₹1.2 | ₹1.25 | 2,92,500 | 1,17,450 |
| 19 Sept 2025 | ₹1.5 | ₹1.5 | ₹0.9 | ₹0.95 | 2,56,725 | 1,81,425 |
| 22 Sept 2025 | ₹0.85 | ₹1.05 | ₹0.75 | ₹0.95 | 5,67,600 | 1,24,575 |
| 23 Sept 2025 | ₹0.95 | ₹1.05 | ₹0.75 | ₹0.8 | 3,80,775 | 1,33,425 |
| 24 Sept 2025 | ₹0.8 | ₹1.15 | ₹0.8 | ₹0.9 | 17,52,450 | 1,74,600 |
| 25 Sept 2025 | ₹0.9 | ₹1.55 | ₹0.8 | ₹0.85 | 28,20,900 | 2,21,025 |
| 26 Sept 2025 | ₹1.1 | ₹1.35 | ₹0.8 | ₹0.95 | 30,94,050 | 2,18,175 |
| 29 Sept 2025 | ₹1.15 | ₹1.55 | ₹0.6 | ₹1.2 | 20,71,500 | 1,48,875 |
| 30 Sept 2025 | ₹0.9 | ₹1.2 | ₹0.05 | ₹0.05 | 60,74,925 | 2,81,700 |