NIFTY 50 27,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,419.7 and a low of ₹1,470.4. Final close ₹2,391.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,350 | ₹2,350 | ₹2,225.45 | ₹2,225.45 | 41,775 | 9,70,275 |
| 2 Sept 2025 | ₹2,200.05 | ₹2,329.3 | ₹2,116 | ₹2,301.9 | 62,025 | 10,06,500 |
| 3 Sept 2025 | ₹2,271.85 | ₹2,338.2 | ₹2,147 | ₹2,172 | 48,300 | 10,16,250 |
| 4 Sept 2025 | ₹2,017.05 | ₹2,175.6 | ₹1,959 | ₹2,146.9 | 48,300 | 10,01,475 |
| 5 Sept 2025 | ₹2,109.4 | ₹2,254.35 | ₹2,070 | ₹2,130.75 | 41,475 | 9,99,525 |
| 8 Sept 2025 | ₹2,110.05 | ₹2,123.5 | ₹2,014.4 | ₹2,079.6 | 24,600 | 9,97,950 |
| 9 Sept 2025 | ₹2,045 | ₹2,077.7 | ₹2,024 | ₹2,026.65 | 42,450 | 9,72,150 |
| 10 Sept 2025 | ₹1,952.1 | ₹1,955 | ₹1,865 | ₹1,911 | 28,950 | 9,72,150 |
| 11 Sept 2025 | ₹1,900 | ₹1,935 | ₹1,876.05 | ₹1,883.95 | 20,400 | 9,59,775 |
| 12 Sept 2025 | ₹1,835 | ₹1,856.3 | ₹1,774 | ₹1,784.15 | 32,100 | 9,59,325 |
| 15 Sept 2025 | ₹1,800 | ₹1,839.95 | ₹1,800 | ₹1,826.45 | 7,800 | 9,57,675 |
| 16 Sept 2025 | ₹1,819.05 | ₹1,819.05 | ₹1,642.8 | ₹1,642.8 | 72,825 | 9,11,025 |
| 17 Sept 2025 | ₹1,609.55 | ₹1,622 | ₹1,549.95 | ₹1,575 | 33,900 | 8,96,850 |
| 18 Sept 2025 | ₹1,500 | ₹1,558 | ₹1,470.4 | ₹1,483.4 | 44,775 | 8,75,325 |
| 19 Sept 2025 | ₹1,534 | ₹1,644.2 | ₹1,533.55 | ₹1,579.25 | 33,225 | 8,57,775 |
| 22 Sept 2025 | ₹1,662.75 | ₹1,747 | ₹1,611 | ₹1,713.3 | 67,200 | 8,30,850 |
| 23 Sept 2025 | ₹1,721.8 | ₹1,841.25 | ₹1,676.8 | ₹1,748 | 1,12,575 | 7,62,375 |
| 24 Sept 2025 | ₹1,860 | ₹1,904.8 | ₹1,809.35 | ₹1,882.85 | 1,48,050 | 6,90,450 |
| 25 Sept 2025 | ₹1,930 | ₹2,049.15 | ₹1,877.1 | ₹2,042.4 | 1,15,575 | 6,05,925 |
| 26 Sept 2025 | ₹2,120 | ₹2,340 | ₹2,115.5 | ₹2,301.9 | 1,25,700 | 5,41,200 |
| 29 Sept 2025 | ₹2,266.8 | ₹2,353.25 | ₹2,160 | ₹2,308.4 | 2,41,800 | 4,19,325 |
| 30 Sept 2025 | ₹2,270.05 | ₹2,419.7 | ₹2,258.05 | ₹2,391.5 | 3,98,025 | 1,59,000 |