NIFTY 50 28,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹3,415 and a low of ₹2,469.9. Final close ₹3,394.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹3,320 | ₹3,322.15 | ₹3,216.7 | ₹3,225 | 9,075 | 3,44,475 |
| 2 Sept 2025 | ₹3,223.4 | ₹3,304.8 | ₹3,118.85 | ₹3,294 | 12,900 | 3,48,975 |
| 3 Sept 2025 | ₹3,330 | ₹3,330 | ₹3,152.7 | ₹3,152.7 | 2,625 | 3,49,575 |
| 4 Sept 2025 | ₹3,000 | ₹3,159.85 | ₹2,940 | ₹3,159.45 | 21,375 | 3,47,400 |
| 5 Sept 2025 | ₹3,100 | ₹3,239.4 | ₹3,083.95 | ₹3,134.55 | 6,225 | 3,47,925 |
| 8 Sept 2025 | ₹3,060.8 | ₹3,113.1 | ₹3,029.8 | ₹3,084.85 | 3,375 | 3,45,675 |
| 9 Sept 2025 | ₹3,035 | ₹3,068.75 | ₹3,025.15 | ₹3,030 | 5,925 | 3,40,950 |
| 10 Sept 2025 | ₹2,935 | ₹2,937.95 | ₹2,878.7 | ₹2,909 | 7,950 | 3,37,500 |
| 11 Sept 2025 | ₹2,900 | ₹2,929.8 | ₹2,873.6 | ₹2,873.6 | 6,000 | 3,35,025 |
| 12 Sept 2025 | ₹2,847.55 | ₹2,850 | ₹2,770 | ₹2,775.15 | 8,625 | 3,29,475 |
| 15 Sept 2025 | ₹2,802.85 | ₹2,828.75 | ₹2,802.75 | ₹2,828.75 | 2,850 | 3,31,650 |
| 16 Sept 2025 | ₹2,814.65 | ₹2,814.65 | ₹2,638.35 | ₹2,638.35 | 18,600 | 3,25,425 |
| 17 Sept 2025 | ₹2,646.5 | ₹2,646.5 | ₹2,546.4 | ₹2,565 | 21,150 | 3,20,025 |
| 18 Sept 2025 | ₹2,509.1 | ₹2,553.65 | ₹2,469.9 | ₹2,484.15 | 11,175 | 3,16,425 |
| 19 Sept 2025 | ₹2,571.65 | ₹2,643.45 | ₹2,564.6 | ₹2,578 | 5,025 | 3,13,125 |
| 22 Sept 2025 | ₹2,693.95 | ₹2,730.8 | ₹2,602.75 | ₹2,719.45 | 14,925 | 3,03,450 |
| 23 Sept 2025 | ₹2,712.4 | ₹2,841.45 | ₹2,674.9 | ₹2,745.75 | 24,675 | 2,94,600 |
| 24 Sept 2025 | ₹2,876.95 | ₹2,909.6 | ₹2,808.4 | ₹2,888.4 | 60,975 | 2,58,300 |
| 25 Sept 2025 | ₹2,900 | ₹3,044.9 | ₹2,880.25 | ₹3,031.1 | 59,100 | 2,20,500 |
| 26 Sept 2025 | ₹3,179.5 | ₹3,330.7 | ₹3,138.35 | ₹3,304 | 48,150 | 1,81,050 |
| 29 Sept 2025 | ₹3,270 | ₹3,354.45 | ₹3,164.9 | ₹3,314.1 | 90,225 | 1,34,025 |
| 30 Sept 2025 | ₹3,288.4 | ₹3,415 | ₹3,257.65 | ₹3,394.4 | 1,18,125 | 81,075 |